CoinXview PortfolioApp
EN
Coin: 1,238Exchanges: 22Market cap: $2.56T −1.31%Vol 24h: $20.18BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.07 gweiFear & Greed: 29/100

StakeStone (STO) price history

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

Monthly returns STO

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+5.8%-22%+222%-55%-32%-25%-19%+9.9%+4.2%-27%-15%—-65%
2025————+1.2%-25%+17%-1.9%+0.4%+106%-32%-35%-21%

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$0.02710$0.02720$0.02630 $0.02640$79.14K$5.95M-2.58%
11/07/2026$0.02750$0.02900$0.02680 $0.02710$472.81K$6.11M-1.45%
11/06/2026$0.02610$0.02820$0.02610 $0.02760$309.93K$6.22M+5.75%
11/05/2026$0.03000$0.03020$0.02560 $0.02600$559.73K$5.86M-13.33%
11/04/2026$0.02990$0.03100$0.02850 $0.03010$264.53K$6.78M+0.67%
11/03/2026$0.02930$0.03020$0.02870 $0.02990$187.38K$6.74M+2.05%
11/02/2026$0.03020$0.03060$0.02900 $0.02930$178.12K$6.60M-2.98%
11/01/2026$0.03090$0.03100$0.02990 $0.03020$417.43K$6.81M-2.27%
10/31/2026$0.03060$0.03410$0.03020 $0.03100$1.24M$6.99M+1.31%
10/30/2026$0.03000$0.03070$0.02800 $0.03050$362.60K$6.87M+1.67%
10/29/2026$0.03280$0.03320$0.02950 $0.03000$402.21K$6.76M-8.54%
10/28/2026$0.03280$0.03330$0.03200 $0.03280$176.69K$7.39M+0.00%
10/27/2026$0.03180$0.03310$0.03080 $0.03290$203.40K$7.41M+3.46%
10/26/2026$0.03190$0.03230$0.03120 $0.03170$249.78K$7.14M-0.63%
10/25/2026$0.03280$0.03290$0.03160 $0.03190$232.57K$7.19M-2.74%
10/24/2026$0.03210$0.03330$0.03140 $0.03290$404.46K$7.41M+2.49%
10/23/2026$0.03230$0.03330$0.03140 $0.03220$248.23K$7.26M-0.31%
10/22/2026$0.03440$0.03460$0.03190 $0.03220$260.36K$7.26M-6.40%
10/21/2026$0.03420$0.03490$0.03390 $0.03430$188.08K$7.73M+0.29%
10/20/2026$0.03280$0.03490$0.03200 $0.03420$252.25K$7.71M+4.27%
10/19/2026$0.03270$0.03350$0.03190 $0.03280$368.94K$7.39M+0.31%
10/18/2026$0.03360$0.03360$0.03110 $0.03260$264.02K$7.35M-2.98%
10/17/2026$0.03470$0.03490$0.03250 $0.03360$383.07K$7.57M-3.17%
10/16/2026$0.03550$0.03580$0.03400 $0.03470$266.18K$7.82M-2.25%
10/15/2026$0.03590$0.03600$0.03360 $0.03550$584.61K$8.00M-1.11%
10/14/2026$0.03660$0.03690$0.03520 $0.03590$324.23K$8.09M-1.91%
10/13/2026$0.03710$0.03720$0.03440 $0.03650$763.57K$8.22M-1.62%
10/12/2026$0.04040$0.04050$0.03710 $0.03710$533.23K$8.36M-8.17%
10/11/2026$0.04090$0.04100$0.04000 $0.04040$290.45K$9.10M-1.22%
10/10/2026$0.04030$0.04110$0.03990 $0.04090$245.33K$9.22M+1.49%
10/09/2026$0.03880$0.04050$0.03870 $0.04040$266.86K$9.10M+4.12%
10/08/2026$0.04040$0.04060$0.03710 $0.03870$804.00K$8.72M-4.21%
10/07/2026$0.04200$0.04210$0.03910 $0.04040$455.83K$9.10M-3.81%
10/06/2026$0.04140$0.04230$0.04040 $0.04200$466.87K$9.46M+1.45%
10/05/2026$0.04110$0.04180$0.04050 $0.04140$462.09K$9.33M+0.73%
10/04/2026$0.04110$0.04130$0.04050 $0.04110$288.29K$9.26M+0.00%
10/03/2026$0.04200$0.04230$0.04070 $0.04100$238.74K$9.24M-2.38%
10/02/2026$0.04310$0.04360$0.04050 $0.04210$644.82K$9.49M-2.32%
10/01/2026$0.04260$0.04400$0.04210 $0.04320$862.66K—+1.41%
09/30/2026$0.04430$0.04530$0.04150 $0.04260$889.46K—-3.84%
09/29/2026$0.04370$0.04530$0.04250 $0.04430$688.38K—+1.37%
09/28/2026$0.04510$0.04530$0.04280 $0.04370$670.86K—-3.10%
09/27/2026$0.04640$0.04730$0.04450 $0.04520$693.60K—-2.59%
09/26/2026$0.04460$0.04660$0.04390 $0.04640$837.57K—+4.04%
09/25/2026$0.04300$0.04700$0.04210 $0.04460$1.48M—+3.72%
09/24/2026$0.04260$0.04450$0.04160 $0.04300$728.66K—+0.94%
09/23/2026$0.04360$0.04610$0.04210 $0.04250$1.22M—-2.52%
09/22/2026$0.04170$0.04610$0.04100 $0.04370$1.69M—+4.80%
09/21/2026$0.04020$0.04190$0.03980 $0.04180$562.36K—+3.98%
09/20/2026$0.04090$0.04100$0.03910 $0.04010$467.45K—-1.96%
09/19/2026$0.04070$0.04150$0.04000 $0.04090$469.34K—+0.49%
09/18/2026$0.03880$0.04080$0.03870 $0.04070$323.46K—+4.90%
09/17/2026$0.03810$0.03890$0.03810 $0.03880$229.50K—+1.84%
09/16/2026$0.03770$0.03800$0.03680 $0.03800$389.27K—+0.80%
09/15/2026$0.03910$0.03970$0.03710 $0.03770$395.52K—-3.58%
09/14/2026$0.03870$0.03980$0.03820 $0.03910$373.75K—+1.03%
09/13/2026$0.03990$0.04070$0.03850 $0.03860$328.92K—-3.26%
09/12/2026$0.03960$0.04030$0.03940 $0.03990$192.44K—+0.76%
09/11/2026$0.03780$0.04040$0.03770 $0.03950$701.69K—+4.50%
09/10/2026$0.03800$0.03880$0.03730 $0.03770$466.04K—-0.79%
09/09/2026$0.04080$0.04140$0.03700 $0.03800$573.00K—-6.86%
09/08/2026$0.04200$0.04270$0.04070 $0.04070$388.82K—-3.10%
09/07/2026$0.04220$0.04280$0.04150 $0.04190$342.30K—-0.71%
09/06/2026$0.04180$0.04240$0.04130 $0.04220$304.42K—+0.96%
09/05/2026$0.04070$0.04210$0.04060 $0.04180$341.95K—+2.70%
09/04/2026$0.04140$0.04140$0.03990 $0.04060$336.60K—-1.93%
09/03/2026$0.03980$0.04170$0.03960 $0.04140$309.73K—+4.02%
09/02/2026$0.04090$0.04120$0.03940 $0.03980$290.73K—-2.69%
09/01/2026$0.04090$0.04230$0.04030 $0.04090$448.67K—+0.00%
08/31/2026$0.04040$0.04200$0.03990 $0.04090$403.47K—+1.24%
08/30/2026$0.04170$0.04300$0.04000 $0.04050$409.17K—-2.88%
08/29/2026$0.04290$0.04290$0.04120 $0.04170$406.69K—-2.80%
08/28/2026$0.04240$0.04560$0.04160 $0.04300$1.92M—+1.42%
08/27/2026$0.04220$0.04320$0.04140 $0.04240$444.04K—+0.47%
08/26/2026$0.04000$0.04360$0.03990 $0.04230$1.39M—+5.75%
08/25/2026$0.04170$0.04200$0.03960 $0.04000$562.28K—-4.08%
08/24/2026$0.04220$0.04280$0.04080 $0.04170$808.40K—-1.18%
08/23/2026$0.04200$0.04270$0.04010 $0.04220$524.14K—+0.48%
08/22/2026$0.04400$0.04590$0.04030 $0.04210$1.37M—-4.32%
08/21/2026$0.04140$0.04460$0.04120 $0.04400$976.73K—+6.28%
08/20/2026$0.04020$0.04200$0.03940 $0.04150$743.04K—+3.23%
08/19/2026$0.03890$0.04070$0.03850 $0.04010$349.89K—+3.08%
08/18/2026$0.03830$0.03970$0.03780 $0.03890$388.84K—+1.57%
08/17/2026$0.03810$0.03890$0.03800 $0.03830$252.98K—+0.52%
08/16/2026$0.03840$0.03900$0.03780 $0.03810$246.25K—-0.78%
08/15/2026$0.03860$0.04130$0.03840 $0.03840$1.04M—-0.52%
08/14/2026$0.03830$0.03900$0.03730 $0.03870$475.10K—+1.04%
08/13/2026$0.03830$0.03880$0.03770 $0.03820$287.99K—-0.26%
08/12/2026$0.03910$0.03970$0.03730 $0.03820$290.43K—-2.30%
08/11/2026$0.04000$0.04050$0.03840 $0.03910$436.12K—-2.25%
08/10/2026$0.04080$0.04190$0.03950 $0.04000$645.03K—-1.96%
08/09/2026$0.03970$0.04440$0.03920 $0.04090$1.73M—+3.02%
08/08/2026$0.03900$0.03980$0.03800 $0.03980$540.14K—+2.05%
08/07/2026$0.03730$0.04150$0.03730 $0.03900$1.69M—+4.56%
08/06/2026$0.03720$0.03800$0.03680 $0.03720$611.79K—+0.00%
08/05/2026$0.04110$0.04160$0.03710 $0.03720$1.46M—-9.49%
08/04/2026$0.03650$0.05010$0.03620 $0.04110$6.23M—+12.60%
08/03/2026$0.03700$0.03700$0.03610 $0.03650$370.91K—-1.35%
08/02/2026$0.03670$0.03750$0.03670 $0.03680$175.01K—+0.27%
08/01/2026$0.03720$0.03830$0.03600 $0.03670$352.99K—-1.34%
07/31/2026$0.03760$0.03840$0.03690 $0.03710$378.88K—-1.33%
07/30/2026$0.03790$0.03860$0.03720 $0.03760$458.07K—-0.79%
07/29/2026$0.03790$0.03860$0.03640 $0.03790$531.74K—+0.00%
07/28/2026$0.03780$0.03890$0.03740 $0.03790$372.56K—+0.26%
07/27/2026$0.04110$0.04110$0.03730 $0.03780$437.23K—-8.03%
07/26/2026$0.04040$0.04180$0.03980 $0.04110$436.72K—+1.73%
07/25/2026$0.04000$0.04080$0.03990 $0.04040$250.96K—+1.00%
07/24/2026$0.04080$0.04220$0.03890 $0.04010$687.55K—-1.72%
07/23/2026$0.04250$0.04270$0.04070 $0.04080$362.03K—-4.00%
07/22/2026$0.04170$0.04380$0.04080 $0.04250$825.10K—+1.92%
07/21/2026$0.04150$0.04210$0.04100 $0.04170$235.32K—+0.48%
07/20/2026$0.04170$0.04210$0.04040 $0.04150$448.85K—-0.48%
07/19/2026$0.04140$0.04310$0.04100 $0.04160$538.66K—+0.48%
07/18/2026$0.04160$0.04180$0.04080 $0.04140$169.04K—-0.48%
07/17/2026$0.04240$0.04280$0.04070 $0.04160$599.76K—-1.89%
07/16/2026$0.04360$0.04420$0.04240 $0.04240$500.98K—-2.75%
07/15/2026$0.04410$0.04610$0.04340 $0.04350$818.47K—-1.36%
07/14/2026$0.04230$0.04540$0.04170 $0.04410$621.37K—+4.26%
07/13/2026$0.04380$0.04440$0.04140 $0.04230$378.69K—-3.42%
07/12/2026$0.04440$0.04550$0.04380 $0.04390$260.38K—-1.13%
07/11/2026$0.04500$0.04570$0.04430 $0.04440$368.05K—-1.33%
07/10/2026$0.04450$0.04530$0.04430 $0.04510$287.78K—+1.35%
07/09/2026$0.04450$0.04530$0.04400 $0.04450$443.94K—+0.00%
07/08/2026$0.04620$0.04670$0.04330 $0.04450$971.38K—-3.68%
07/07/2026$0.04880$0.05060$0.04590 $0.04620$780.75K—-5.33%
07/06/2026$0.04650$0.04970$0.04550 $0.04880$1.13M—+4.95%
07/05/2026$0.04760$0.04850$0.04630 $0.04650$516.18K—-2.31%
07/04/2026$0.04710$0.04870$0.04670 $0.04760$532.48K—+1.06%
07/03/2026$0.04710$0.04840$0.04640 $0.04710$629.68K—+0.00%
07/02/2026$0.04580$0.04730$0.04500 $0.04710$944.69K—+2.84%
07/01/2026$0.04590$0.04640$0.04460 $0.04580$880.75K—-0.22%
06/30/2026$0.04550$0.04760$0.04460 $0.04580$973.67K—+0.66%
06/29/2026$0.04530$0.04660$0.04410 $0.04550$666.14K—+0.44%
06/28/2026$0.04680$0.04740$0.04440 $0.04530$835.81K—-3.21%
06/27/2026$0.04920$0.04940$0.04630 $0.04680$882.87K—-4.88%
06/26/2026$0.04600$0.05450$0.04480 $0.04920$5.15M—+6.96%
06/25/2026$0.04560$0.04670$0.04280 $0.04600$732.93K—+0.88%
06/24/2026$0.04810$0.04870$0.04310 $0.04560$1.17M—-5.20%
06/23/2026$0.04890$0.05150$0.04530 $0.04800$2.04M—-1.84%
06/22/2026$0.05240$0.05380$0.04770 $0.04900$3.06M—-6.49%
06/21/2026$0.04770$0.06390$0.04460 $0.05250$10.84M—+10.06%
06/20/2026$0.04820$0.04860$0.04730 $0.04780$539.52K—-0.83%
06/19/2026$0.04790$0.04950$0.04750 $0.04810$1.07M—+0.42%
06/18/2026$0.05090$0.05150$0.04720 $0.04790$1.10M—-5.89%
06/17/2026$0.05110$0.05230$0.05000 $0.05080$766.23K—-0.59%
06/16/2026$0.05130$0.05170$0.04980 $0.05100$525.88K—-0.58%
06/15/2026$0.05130$0.05240$0.05070 $0.05130$746.36K—+0.00%
06/14/2026$0.05110$0.05200$0.04950 $0.05140$898.86K—+0.59%
06/13/2026$0.05220$0.05430$0.05040 $0.05100$1.59M—-2.30%
06/12/2026$0.05460$0.05540$0.05160 $0.05220$1.37M—-4.40%
06/11/2026$0.05080$0.05750$0.05080 $0.05460$3.61M—+7.48%
06/10/2026$0.05030$0.05250$0.04770 $0.05090$1.49M—+1.19%
06/09/2026$0.05250$0.05250$0.04930 $0.05020$1.03M—-4.38%
06/08/2026$0.05180$0.05550$0.05090 $0.05240$1.33M—+1.16%
06/07/2026$0.05220$0.05450$0.05010 $0.05170$1.39M—-0.96%
06/06/2026$0.05470$0.05610$0.05090 $0.05230$1.66M—-4.39%
06/05/2026$0.06150$0.06320$0.05190 $0.05470$3.12M—-11.06%
06/04/2026$0.07210$0.07280$0.05840 $0.06160$12.77M—-14.56%
06/03/2026$0.05480$0.09200$0.05440 $0.07220$25.23M—+31.75%
06/02/2026$0.06050$0.06070$0.05350 $0.05470$942.79K—-9.59%
06/01/2026$0.06080$0.06180$0.05750 $0.06060$1.12M—-0.33%
05/31/2026$0.06060$0.06130$0.05930 $0.06070$427.99K—+0.17%
05/30/2026$0.05990$0.06160$0.05970 $0.06050$381.36K—+1.00%
05/29/2026$0.06080$0.06090$0.05720 $0.05990$1.01M—-1.48%
05/28/2026$0.06190$0.06210$0.05830 $0.06090$704.26K—-1.62%
05/27/2026$0.06380$0.06450$0.06080 $0.06190$664.90K—-2.98%
05/26/2026$0.06740$0.06740$0.06310 $0.06380$867.28K—-5.34%
05/25/2026$0.06660$0.06950$0.06660 $0.06740$752.52K—+1.20%
05/24/2026$0.06800$0.06850$0.06530 $0.06660$504.22K—-2.06%
05/23/2026$0.06720$0.06930$0.06440 $0.06800$967.91K—+1.19%
05/22/2026$0.07270$0.07370$0.06660 $0.06720$1.39M—-7.57%
05/21/2026$0.06960$0.07360$0.06950 $0.07270$1.64M—+4.45%
05/20/2026$0.06920$0.07070$0.06830 $0.06960$805.80K—+0.58%
05/19/2026$0.06990$0.07170$0.06890 $0.06930$851.58K—-0.86%
05/18/2026$0.06910$0.07040$0.06760 $0.06980$962.44K—+1.01%
05/17/2026$0.07370$0.07440$0.06620 $0.06900$1.19M—-6.38%
05/16/2026$0.07560$0.07710$0.07150 $0.07370$1.85M—-2.51%
05/15/2026$0.07970$0.08010$0.07290 $0.07560$1.54M—-5.14%
05/14/2026$0.07790$0.08060$0.07540 $0.07970$1.46M—+2.31%
05/13/2026$0.08590$0.08650$0.07650 $0.07790$2.30M—-9.31%
05/12/2026$0.08720$0.08820$0.08490 $0.08590$1.28M—-1.49%
05/11/2026$0.08760$0.08880$0.08600 $0.08710$1.32M—-0.57%
05/10/2026$0.08740$0.08880$0.08580 $0.08760$1.59M—+0.23%
05/09/2026$0.08900$0.08960$0.08730 $0.08740$1.58M—-1.80%
05/08/2026$0.08700$0.08940$0.08700 $0.08900$1.30M—+2.30%
05/07/2026$0.08720$0.08800$0.08320 $0.08700$2.03M—-0.23%
05/06/2026$0.08770$0.08890$0.08610 $0.08720$1.54M—-0.57%
05/05/2026$0.08940$0.09130$0.08570 $0.08760$2.56M—-2.01%
05/04/2026$0.08870$0.09040$0.08800 $0.08940$1.46M—+0.79%
05/03/2026$0.08960$0.08990$0.08720 $0.08870$1.43M—-1.00%
05/02/2026$0.09100$0.09270$0.08860 $0.08960$1.85M—-1.54%
05/01/2026$0.08920$0.09220$0.08680 $0.09100$2.91M—+2.02%
04/30/2026$0.08990$0.09470$0.08870 $0.08930$4.49M—-0.67%
04/29/2026$0.08910$0.09180$0.08700 $0.08990$3.42M—+0.90%
04/28/2026$0.08850$0.09320$0.08770 $0.08920$3.82M—+0.79%
04/27/2026$0.08700$0.09020$0.08530 $0.08850$2.86M—+1.72%
04/26/2026$0.09000$0.09140$0.08540 $0.08710$3.20M—-3.22%
04/25/2026$0.09470$0.09660$0.08750 $0.09000$6.96M—-4.96%
04/24/2026$0.08900$0.1208$0.08830 $0.09470$43.28M—+6.40%
04/23/2026$0.08440$0.09340$0.08170 $0.08910$7.07M—+5.57%
04/22/2026$0.08950$0.09190$0.08330 $0.08440$4.53M—-5.70%
04/21/2026$0.09350$0.09550$0.08700 $0.08960$4.94M—-4.17%
04/20/2026$0.09030$0.09610$0.08740 $0.09350$5.82M—+3.54%
04/19/2026$0.09690$0.09760$0.08750 $0.09020$5.66M—-6.91%
04/18/2026$0.1096$0.1101$0.09140 $0.09690$9.88M—-11.59%
04/17/2026$0.1213$0.1248$0.1046 $0.1097$14.27M—-9.56%
04/16/2026$0.1201$0.1241$0.1125 $0.1213$9.39M—+1.00%
04/15/2026$0.1183$0.1293$0.1165 $0.1201$9.71M—+1.52%
04/14/2026$0.1183$0.1310$0.1133 $0.1182$12.20M—-0.08%
04/13/2026$0.1163$0.1229$0.1104 $0.1182$8.96M—+1.63%
04/12/2026$0.1240$0.1276$0.1139 $0.1163$8.29M—-6.21%
04/11/2026$0.1327$0.1327$0.1167 $0.1240$8.43M—-6.56%
04/10/2026$0.1368$0.1406$0.1272 $0.1328$9.93M—-2.92%
04/09/2026$0.1354$0.1570$0.1319 $0.1368$24.82M—+1.03%
04/08/2026$0.1412$0.1449$0.1236 $0.1354$22.12M—-4.11%
04/07/2026$0.1505$0.1558$0.1312 $0.1412$19.48M—-6.18%
04/06/2026$0.1607$0.1760$0.1434 $0.1505$40.37M—-6.35%
04/05/2026$0.1890$0.2350$0.1543 $0.1607$93.29M—-14.97%
04/04/2026$0.1432$0.2694$0.1196 $0.1890$177.45M—+31.98%
04/03/2026$0.2255$0.2420$0.1096 $0.1431$68.06M—-36.54%
04/02/2026$0.4480$1.86$0.2008 $0.2255$378.12M—-49.67%
04/01/2026$0.1997$0.4946$0.1864 $0.4481$118.31M—+124.39%
03/31/2026$0.1499$0.2119$0.1083 $0.1998$24.82M—+33.29%
03/30/2026$0.1498$0.1525$0.1338 $0.1499$8.41M—+0.07%
03/29/2026$0.1174$0.1690$0.1173 $0.1498$16.38M—+27.60%
03/28/2026$0.1085$0.1201$0.1071 $0.1173$3.87M—+8.11%
03/27/2026$0.09930$0.1090$0.09480 $0.1086$3.86M—+9.37%
03/26/2026$0.08320$0.1029$0.08090 $0.09930$6.10M—+19.35%
03/25/2026$0.07500$0.08610$0.07270 $0.08310$2.07M—+10.80%
03/24/2026$0.08270$0.08360$0.07490 $0.07500$1.02M—-9.31%
03/23/2026$0.08020$0.09120$0.07930 $0.08270$4.03M—+3.12%
03/22/2026$0.1040$0.1072$0.07970 $0.08010$3.92M—-22.98%
03/21/2026$0.09830$0.1106$0.09570 $0.1040$2.66M—+5.80%
03/20/2026$0.09490$0.1099$0.09060 $0.09830$4.87M—+3.58%
03/19/2026$0.07800$0.09620$0.07590 $0.09510$3.00M—+21.92%
03/18/2026$0.07700$0.08300$0.07550 $0.07800$2.11M—+1.30%
03/17/2026$0.06910$0.08540$0.06750 $0.07700$3.79M—+11.43%
03/16/2026$0.06970$0.07010$0.06700 $0.06910$303.63K—-0.86%
03/15/2026$0.06770$0.07060$0.06690 $0.06970$306.06K—+2.95%
03/14/2026$0.07150$0.07370$0.06700 $0.06780$611.94K—-5.17%
03/13/2026$0.06610$0.07630$0.06580 $0.07150$2.13M—+8.17%
03/12/2026$0.06410$0.08030$0.06280 $0.06610$3.70M—+3.12%
03/11/2026$0.06150$0.06440$0.06120 $0.06420$174.61K—+4.39%
03/10/2026$0.06350$0.06480$0.06090 $0.06150$258.97K—-3.15%
03/09/2026$0.06060$0.06640$0.06030 $0.06360$788.75K—+4.95%
03/08/2026$0.05770$0.06520$0.05750 $0.06060$751.53K—+5.03%
03/07/2026$0.05900$0.05910$0.05630 $0.05770$212.70K—-2.20%
03/06/2026$0.05970$0.06000$0.05810 $0.05910$98.59K—-1.01%
03/05/2026$0.05980$0.06310$0.05920 $0.05960$398.82K—-0.33%
03/04/2026$0.06040$0.06110$0.05880 $0.05970$172.61K—-1.16%
03/03/2026$0.06310$0.06310$0.05850 $0.06040$258.83K—-4.28%
03/02/2026$0.06360$0.06620$0.06160 $0.06300$577.03K—-0.94%
03/01/2026$0.06210$0.06600$0.06130 $0.06350$574.64K—+2.25%
02/28/2026$0.06200$0.06420$0.06010 $0.06220$1.11M—+0.32%
02/27/2026$0.06200$0.06390$0.05990 $0.06220$838.87K—+0.32%
02/26/2026$0.05840$0.06870$0.05730 $0.06200$2.02M—+6.16%
02/25/2026$0.05570$0.06110$0.05560 $0.05830$564.63K—+4.67%
02/24/2026$0.05660$0.05910$0.05560 $0.05560$331.29K—-1.77%
02/23/2026$0.06030$0.06100$0.05450 $0.05660$871.40K—-6.14%
02/22/2026$0.05570$0.06330$0.05530 $0.06050$1.91M—+8.62%
02/21/2026$0.05550$0.05710$0.05520 $0.05580$101.23K—+0.54%
02/20/2026$0.05470$0.05780$0.05410 $0.05560$306.97K—+1.65%
02/19/2026$0.05340$0.05480$0.05230 $0.05480$180.74K—+2.62%
02/18/2026$0.05600$0.05730$0.05320 $0.05350$198.49K—-4.46%
02/17/2026$0.05570$0.05690$0.05520 $0.05600$310.93K—+0.54%
02/16/2026$0.05530$0.06400$0.05470 $0.05570$1.82M—+0.72%
02/15/2026$0.05780$0.05840$0.05350 $0.05530$187.20K—-4.33%
02/14/2026$0.05540$0.05870$0.05480 $0.05750$480.47K—+3.79%
02/13/2026$0.05440$0.05650$0.05200 $0.05530$256.10K—+1.65%
02/12/2026$0.05270$0.05480$0.05180 $0.05430$194.39K—+3.04%
02/11/2026$0.05440$0.05450$0.05130 $0.05260$369.00K—-3.31%
02/10/2026$0.05470$0.05850$0.05290 $0.05440$472.19K—-0.55%
02/09/2026$0.05600$0.05640$0.05290 $0.05460$392.30K—-2.50%
02/08/2026$0.06100$0.06170$0.05520 $0.05600$623.34K—-8.20%
02/07/2026$0.05680$0.06300$0.05490 $0.06100$1.03M—+7.39%
02/06/2026$0.05490$0.05930$0.04900 $0.05690$888.20K—+3.64%
02/05/2026$0.06710$0.06940$0.05420 $0.05480$1.51M—-18.33%
02/04/2026$0.06860$0.07040$0.06230 $0.06720$1.76M—-2.04%
02/03/2026$0.07670$0.07940$0.06830 $0.06860$884.56K—-10.56%
02/02/2026$0.07790$0.07950$0.07590 $0.07670$459.90K—-1.54%
02/01/2026$0.08020$0.08190$0.07680 $0.07780$447.74K—-2.99%
01/31/2026$0.08710$0.08870$0.07590 $0.08020$1.25M—-7.92%
01/30/2026$0.08990$0.09040$0.08530 $0.08700$951.62K—-3.23%
01/29/2026$0.08940$0.09200$0.08670 $0.08990$1.20M—+0.56%
01/28/2026$0.09240$0.09350$0.08670 $0.08930$997.97K—-3.35%
01/27/2026$0.08570$0.09610$0.08520 $0.09240$4.16M—+7.82%
01/26/2026$0.08270$0.09720$0.08190 $0.08570$3.87M—+3.63%
01/25/2026$0.08200$0.08770$0.07910 $0.08260$2.04M—+0.73%
01/24/2026$0.08090$0.08750$0.08010 $0.08210$781.09K—+1.48%
01/23/2026$0.08220$0.08420$0.07950 $0.08100$603.79K—-1.46%
01/22/2026$0.08680$0.08810$0.07890 $0.08220$1.60M—-5.30%
01/21/2026$0.08790$0.09140$0.08540 $0.08680$1.42M—-1.25%
01/20/2026$0.09930$0.1000$0.08400 $0.08780$2.47M—-11.58%
01/19/2026$0.1025$0.1240$0.09110 $0.09930$7.44M—-3.12%
01/18/2026$0.1319$0.1328$0.1005 $0.1026$19.52M—-22.21%
01/17/2026$0.07620$0.1590$0.07570 $0.1320$20.14M—+73.23%
01/16/2026$0.07470$0.07670$0.07430 $0.07620$160.61K—+2.01%
01/15/2026$0.07670$0.07680$0.07230 $0.07460$540.54K—-2.74%
01/14/2026$0.07760$0.07890$0.07640 $0.07660$319.64K—-1.29%
01/13/2026$0.07520$0.07900$0.07510 $0.07750$232.18K—+3.06%
01/12/2026$0.07630$0.07730$0.07390 $0.07520$154.26K—-1.44%
01/11/2026$0.07850$0.07990$0.07530 $0.07630$160.75K—-2.80%
01/10/2026$0.07880$0.07940$0.07680 $0.07850$154.55K—-0.38%
01/09/2026$0.07830$0.08030$0.07760 $0.07880$279.08K—+0.64%
01/08/2026$0.07800$0.07940$0.07500 $0.07820$239.71K—+0.26%
01/07/2026$0.08120$0.08330$0.07650 $0.07800$571.47K—-3.94%
01/06/2026$0.08110$0.08300$0.07910 $0.08120$578.52K—+0.12%
01/05/2026$0.07810$0.08130$0.07630 $0.08110$422.61K—+3.84%
01/04/2026$0.07670$0.08000$0.07610 $0.07810$378.86K—+1.83%
01/03/2026$0.07740$0.07860$0.07560 $0.07670$361.79K—-0.90%
01/02/2026$0.07610$0.07760$0.07500 $0.07730$347.89K—+1.58%
01/01/2026$0.07580$0.07630$0.07250 $0.07610$378.43K—+0.40%
12/31/2025$0.07960$0.08100$0.07440 $0.07580$435.79K—-4.77%
12/30/2025$0.08170$0.08330$0.07860 $0.07960$608.64K—-2.57%
12/29/2025$0.08120$0.08590$0.07870 $0.08170$1.65M—+0.62%
12/28/2025$0.09280$0.09340$0.07850 $0.08110$2.04M—-12.61%
12/27/2025$0.09610$0.09700$0.09160 $0.09280$822.57K—-3.43%
12/26/2025$0.1070$0.1071$0.09520 $0.09590$1.03M—-10.37%
12/25/2025$0.1101$0.1106$0.1065 $0.1070$141.76K—-2.82%
12/24/2025$0.1128$0.1129$0.1084 $0.1101$297.88K—-2.39%
12/23/2025$0.1132$0.1148$0.1116 $0.1127$155.06K—-0.44%
12/22/2025$0.1118$0.1153$0.1076 $0.1132$392.55K—+1.25%
12/21/2025$0.1164$0.1179$0.1106 $0.1119$288.62K—-3.87%
12/20/2025$0.1178$0.1200$0.1159 $0.1163$178.86K—-1.27%
12/19/2025$0.1147$0.1179$0.1139 $0.1179$153.58K—+2.79%
12/18/2025$0.1193$0.1207$0.1143 $0.1150$322.93K—-3.60%
12/17/2025$0.1194$0.1222$0.1183 $0.1194$272.03K—+0.00%
12/16/2025$0.1210$0.1220$0.1178 $0.1193$264.40K—-1.40%
12/15/2025$0.1269$0.1320$0.1173 $0.1209$1.06M—-4.73%
12/14/2025$0.1286$0.1308$0.1244 $0.1269$514.83K—-1.32%
12/13/2025$0.1248$0.1329$0.1247 $0.1287$657.09K—+3.13%
12/12/2025$0.1254$0.1325$0.1241 $0.1247$1.46M—-0.56%
12/11/2025$0.1191$0.1288$0.1163 $0.1256$1.81M—+5.46%
12/10/2025$0.1193$0.1201$0.1169 $0.1191$354.30K—-0.17%
12/09/2025$0.1203$0.1247$0.1186 $0.1192$577.56K—-0.91%
12/08/2025$0.1124$0.1225$0.1110 $0.1202$1.10M—+6.94%
12/07/2025$0.1234$0.1235$0.1093 $0.1124$870.24K—-8.91%
12/06/2025$0.1244$0.1265$0.1209 $0.1234$491.14K—-0.80%
12/05/2025$0.1154$0.1257$0.1154 $0.1242$1.05M—+7.63%
12/04/2025$0.1173$0.1186$0.1126 $0.1154$291.57K—-1.62%
12/03/2025$0.1154$0.1199$0.1154 $0.1173$410.40K—+1.65%
12/02/2025$0.1151$0.1165$0.1118 $0.1155$385.07K—+0.35%
12/01/2025$0.1162$0.1173$0.1125 $0.1151$561.53K—-0.95%
11/30/2025$0.1142$0.1182$0.1129 $0.1162$352.41K—+1.75%
11/29/2025$0.1142$0.1184$0.1128 $0.1143$337.36K—+0.09%
11/28/2025$0.1164$0.1172$0.1135 $0.1144$271.92K—-1.72%
11/27/2025$0.1153$0.1202$0.1136 $0.1165$712.01K—+1.04%
11/26/2025$0.1183$0.1233$0.1135 $0.1156$769.31K—-2.28%
11/25/2025$0.1171$0.1198$0.1132 $0.1183$677.84K—+1.02%
11/24/2025$0.1214$0.1233$0.1153 $0.1175$511.60K—-3.21%
11/23/2025$0.1225$0.1232$0.1187 $0.1217$328.66K—-0.65%
11/22/2025$0.1258$0.1289$0.1202 $0.1225$483.44K—-2.62%
11/21/2025$0.1266$0.1269$0.1065 $0.1259$1.51M—-0.55%
11/20/2025$0.1358$0.1431$0.1229 $0.1266$2.33M—-6.77%
11/19/2025$0.1636$0.1656$0.1358 $0.1359$2.53M—-16.93%
11/18/2025$0.1684$0.1706$0.1626 $0.1636$1.36M—-2.85%
11/17/2025$0.1666$0.1759$0.1640 $0.1685$1.54M—+1.14%
11/16/2025$0.1706$0.1722$0.1607 $0.1665$1.76M—-2.40%
11/15/2025$0.1737$0.1776$0.1697 $0.1705$909.33K—-1.84%
11/14/2025$0.1708$0.1782$0.1680 $0.1738$2.36M—+1.76%
11/13/2025$0.1778$0.1802$0.1680 $0.1709$1.65M—-3.88%
11/12/2025$0.1713$0.1822$0.1691 $0.1777$3.70M—+3.74%
11/11/2025$0.1683$0.1810$0.1666 $0.1712$2.87M—+1.72%
11/10/2025$0.1653$0.1695$0.1640 $0.1680$540.34K—+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