CoinXview PortfolioApp
EN
Coin: 1,242Exchanges: 22Market cap: $2.56T −1.51%Vol 24h: $31.49BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.41 gweiFear & Greed: 38/100

Xertra (STRAX) price history

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

Monthly returns STRAX

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-18%-10%-13%-0.2%+25%-40%-12%+8.6%+25%-9.2%-13%—-54%
2025-8.9%-30%-21%+39%-15%+0.0%+10%-12%-14%-19%-15%-23%-73%
2024———-42%-4.0%-37%+3.8%-11%+17%-11%+67%-1.6%-45%
Monthly average-13%-20%-17%-0.8%+1.9%-26%+0.7%-4.7%+9.3%-13%+26%-12%
Up years0/20/20/21/31/30/32/31/32/30/31/20/2

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
11/09/2026$0.009210$0.009590$0.008520 $0.009050$372.70K$20.02M-1.74%
11/08/2026$0.009570$0.009690$0.009190 $0.009230$139.19K$20.42M-3.55%
11/07/2026$0.009420$0.009940$0.009320 $0.009530$254.03K$21.08M+1.17%
11/06/2026$0.009980$0.01009$0.009300 $0.009450$334.09K$20.90M-5.31%
11/05/2026$0.01050$0.01058$0.009890 $0.009980$172.03K$22.08M-4.95%
11/04/2026$0.01041$0.01055$0.01020 $0.01047$149.49K$23.16M+0.58%
11/03/2026$0.01024$0.01046$0.01021 $0.01044$143.85K$23.09M+1.95%
11/02/2026$0.01025$0.01048$0.01018 $0.01024$164.00K$22.65M-0.10%
11/01/2026$0.01041$0.01062$0.01024 $0.01025$261.47K$22.67M-1.54%
10/31/2026$0.01042$0.01074$0.01021 $0.01041$396.38K$23.03M-0.10%
10/30/2026$0.01025$0.01050$0.009890 $0.01042$367.21K$23.05M+1.66%
10/29/2026$0.01057$0.01150$0.01021 $0.01023$1.16M$22.63M-3.22%
10/28/2026$0.01066$0.01069$0.01047 $0.01053$167.46K$23.29M-1.22%
10/27/2026$0.01058$0.01073$0.01037 $0.01067$154.83K$23.60M+0.85%
10/26/2026$0.01043$0.01117$0.01037 $0.01052$528.24K$23.27M+0.86%
10/25/2026$0.01078$0.01150$0.01024 $0.01045$415.34K$23.12M-3.06%
10/24/2026$0.01035$0.01234$0.01034 $0.01079$2.00M$23.87M+4.25%
10/23/2026$0.01024$0.01050$0.01020 $0.01035$248.72K$22.90M+1.07%
10/22/2026$0.01047$0.01059$0.01009 $0.01024$353.83K$22.65M-2.20%
10/21/2026$0.01038$0.01080$0.01036 $0.01044$322.62K$23.09M+0.58%
10/20/2026$0.01033$0.01047$0.01013 $0.01038$278.84K$22.96M+0.48%
10/19/2026$0.01072$0.01088$0.01024 $0.01033$505.30K$22.85M-3.64%
10/18/2026$0.01042$0.01123$0.01035 $0.01074$1.34M$23.76M+3.07%
10/17/2026$0.01072$0.01124$0.01033 $0.01042$979.18K$23.05M-2.80%
10/16/2026$0.01034$0.01197$0.01025 $0.01070$3.05M$23.67M+3.48%
10/15/2026$0.01018$0.01322$0.01000 $0.01035$2.73M$22.90M+1.67%
10/14/2026$0.01058$0.01075$0.009890 $0.01017$273.35K$22.50M-3.88%
10/13/2026$0.01083$0.01084$0.01041 $0.01058$455.04K$23.40M-2.31%
10/12/2026$0.01108$0.01328$0.01080 $0.01082$1.59M$23.94M-2.35%
10/11/2026$0.01102$0.01125$0.01074 $0.01109$620.97K$24.53M+0.64%
10/10/2026$0.01078$0.01288$0.01057 $0.01101$1.23M$24.36M+2.13%
10/09/2026$0.01048$0.01097$0.01041 $0.01079$154.71K$23.87M+2.96%
10/08/2026$0.01076$0.01091$0.01042 $0.01049$160.57K$23.21M-2.51%
10/07/2026$0.01128$0.01134$0.01059 $0.01077$133.98K$23.82M-4.52%
10/06/2026$0.01136$0.01148$0.01125 $0.01128$107.53K$24.95M-0.70%
10/05/2026$0.01148$0.01162$0.01117 $0.01135$143.07K$25.11M-1.13%
10/04/2026$0.01150$0.01152$0.01135 $0.01145$141.53K$25.33M-0.43%
10/03/2026$0.01153$0.01170$0.01129 $0.01150$125.54K$25.44M-0.26%
10/02/2026$0.01148$0.01185$0.01135 $0.01153$185.55K$25.51M+0.44%
10/01/2026$0.01146$0.01181$0.01133 $0.01147$171.15K$25.35M+0.09%
09/30/2026$0.01136$0.01171$0.01123 $0.01148$183.35K$25.37M+1.06%
09/29/2026$0.01138$0.01163$0.01085 $0.01135$193.54K$25.08M-0.26%
09/28/2026$0.01205$0.01208$0.01105 $0.01141$316.68K$25.21M-5.31%
09/27/2026$0.01198$0.01223$0.01190 $0.01204$160.26K$26.59M+0.50%
09/26/2026$0.01189$0.01217$0.01169 $0.01201$306.69K$26.52M+1.01%
09/25/2026$0.01150$0.01198$0.01146 $0.01190$267.26K$26.28M+3.48%
09/24/2026$0.01101$0.01175$0.01090 $0.01153$400.39K$25.46M+4.72%
09/23/2026$0.01150$0.01174$0.01089 $0.01102$295.92K$24.33M-4.17%
09/22/2026$0.01112$0.01164$0.01103 $0.01152$386.45K—+3.60%
09/21/2026$0.01068$0.01128$0.01066 $0.01112$382.89K$24.54M+4.12%
09/20/2026$0.01070$0.01162$0.01050 $0.01066$750.40K$23.52M-0.37%
09/19/2026$0.01062$0.01083$0.01025 $0.01072$306.26K$23.65M+0.94%
09/18/2026$0.01011$0.01065$0.009920 $0.01058$316.62K$23.34M+4.65%
09/17/2026$0.01028$0.01031$0.009870 $0.01011$253.05K$22.30M-1.65%
09/16/2026$0.01064$0.01108$0.009750 $0.01028$919.46K$22.67M-3.38%
09/15/2026$0.01250$0.01260$0.01050 $0.01065$768.11K$23.48M-14.80%
09/14/2026$0.01074$0.01330$0.01049 $0.01250$2.36M$27.55M+16.39%
09/13/2026$0.01014$0.01330$0.01013 $0.01076$3.86M$23.72M+6.11%
09/12/2026$0.009730$0.01036$0.009700 $0.01015$250.00K$22.37M+4.32%
09/11/2026$0.009580$0.009900$0.009560 $0.009710$210.53K$21.39M+1.36%
09/10/2026$0.01010$0.01200$0.009500 $0.009580$1.22M$21.11M-5.15%
09/09/2026$0.009980$0.01028$0.009830 $0.01009$221.96K$22.23M+1.10%
09/08/2026$0.009680$0.01029$0.009680 $0.009990$307.30K$22.00M+3.20%
09/07/2026$0.009640$0.009890$0.009500 $0.009700$101.23K$21.36M+0.62%
09/06/2026$0.009680$0.009850$0.009570 $0.009650$141.05K$21.25M-0.31%
09/05/2026$0.009480$0.009720$0.009450 $0.009690$139.99K$21.33M+2.22%
09/04/2026$0.009600$0.009690$0.009360 $0.009480$186.38K$20.87M-1.25%
09/03/2026$0.009340$0.009690$0.009280 $0.009610$278.52K$21.15M+2.89%
09/02/2026$0.009530$0.009700$0.009220 $0.009350$539.97K$20.57M-1.89%
09/01/2026$0.009220$0.01180$0.009210 $0.009530$2.76M$20.97M+3.36%
08/31/2026$0.009270$0.009430$0.009070 $0.009230$162.56K$20.30M-0.43%
08/30/2026$0.009360$0.009550$0.009270 $0.009280$128.58K$20.41M-0.85%
08/29/2026$0.009410$0.009590$0.009260 $0.009360$109.68K$20.58M-0.53%
08/28/2026$0.009770$0.009990$0.009230 $0.009410$266.65K$20.69M-3.68%
08/27/2026$0.009510$0.009940$0.009460 $0.009760$151.34K$21.46M+2.63%
08/26/2026$0.009250$0.009660$0.009220 $0.009510$216.07K$20.90M+2.81%
08/25/2026$0.009370$0.009630$0.009200 $0.009250$302.46K$20.33M-1.28%
08/24/2026$0.009650$0.009980$0.009030 $0.009380$403.85K$20.61M-2.80%
08/23/2026$0.009180$0.01000$0.009010 $0.009650$588.39K$21.20M+5.12%
08/22/2026$0.009460$0.009920$0.008880 $0.009190$344.49K—-2.85%
08/21/2026$0.008850$0.009500$0.008710 $0.009470$338.42K$20.80M+7.01%
08/20/2026$0.008590$0.008890$0.008400 $0.008860$282.26K$19.46M+3.14%
08/19/2026$0.008400$0.008670$0.008240 $0.008600$276.45K$18.88M+2.38%
08/18/2026$0.008240$0.009190$0.008070 $0.008400$552.81K$18.44M+1.94%
08/17/2026$0.008340$0.008510$0.008200 $0.008260$115.17K$18.13M-0.96%
08/16/2026$0.008350$0.008460$0.008190 $0.008330$84.45K$18.28M-0.24%
08/15/2026$0.008260$0.008490$0.008250 $0.008350$117.16K$18.32M+1.09%
08/14/2026$0.008280$0.008320$0.008060 $0.008270$122.69K$18.14M-0.12%
08/13/2026$0.008310$0.008440$0.008100 $0.008270$169.79K$18.14M-0.48%
08/12/2026$0.008590$0.009950$0.008290 $0.008330$1.03M$18.27M-3.03%
08/11/2026$0.008670$0.008700$0.008480 $0.008580$110.78K$18.81M-1.04%
08/10/2026$0.008630$0.008730$0.008600 $0.008670$106.91K$19.01M+0.46%
08/09/2026$0.008690$0.008810$0.008600 $0.008630$121.83K$18.92M-0.69%
08/08/2026$0.008650$0.008800$0.008590 $0.008690$160.58K$19.05M+0.46%
08/07/2026$0.008620$0.008650$0.008550 $0.008650$122.81K$18.96M+0.35%
08/06/2026$0.008660$0.008720$0.008590 $0.008630$141.95K$18.91M-0.35%
08/05/2026$0.008510$0.008750$0.008500 $0.008680$132.81K$19.02M+2.00%
08/04/2026$0.008570$0.008760$0.008490 $0.008520$154.55K$18.66M-0.58%
08/03/2026$0.008640$0.008680$0.008300 $0.008570$195.95K$18.77M-0.81%
08/02/2026$0.008510$0.009050$0.008480 $0.008640$392.05K$18.92M+1.53%
08/01/2026$0.008500$0.008630$0.008450 $0.008480$110.82K$18.57M-0.24%
07/31/2026$0.008450$0.008640$0.008380 $0.008500$186.17K$18.61M+0.59%
07/30/2026$0.008390$0.008730$0.008390 $0.008460$165.26K$18.52M+0.83%
07/29/2026$0.008620$0.008760$0.008310 $0.008390$287.57K$18.36M-2.67%
07/28/2026$0.008760$0.01089$0.008500 $0.008620$2.38M$18.86M-1.60%
07/27/2026$0.009330$0.009370$0.008670 $0.008760$280.15K$19.16M-6.11%
07/26/2026$0.009300$0.009380$0.009230 $0.009330$92.72K$20.41M+0.32%
07/25/2026$0.009320$0.009390$0.009180 $0.009300$166.30K$20.34M-0.21%
07/24/2026$0.009340$0.009480$0.009240 $0.009320$151.56K$20.38M-0.21%
07/23/2026$0.009570$0.009610$0.009270 $0.009340$141.57K$20.42M-2.40%
07/22/2026$0.009670$0.009700$0.009310 $0.009570$229.01K$20.92M-1.03%
07/21/2026$0.009690$0.009740$0.009570 $0.009670$206.43K$21.14M-0.21%
07/20/2026$0.009740$0.01000$0.009480 $0.009690$255.32K$21.18M-0.51%
07/19/2026$0.009640$0.01008$0.009570 $0.009750$355.84K$21.31M+1.14%
07/18/2026$0.009550$0.009940$0.009510 $0.009640$607.70K$21.06M+0.94%
07/17/2026$0.009590$0.01090$0.009360 $0.009570$1.21M$20.91M-0.21%
07/16/2026$0.009590$0.01020$0.009440 $0.009590$509.19K$20.95M+0.00%
07/15/2026$0.009630$0.009680$0.009420 $0.009580$216.78K$20.92M-0.52%
07/14/2026$0.009300$0.01061$0.009240 $0.009630$1.24M—+3.55%
07/13/2026$0.009780$0.009820$0.009220 $0.009290$357.30K—-5.01%
07/12/2026$0.009590$0.01135$0.009460 $0.009790$2.60M—+2.09%
07/11/2026$0.009640$0.009990$0.009470 $0.009620$479.77K$20.99M-0.21%
07/10/2026$0.009480$0.009800$0.009440 $0.009640$233.60K$21.04M+1.69%
07/09/2026$0.009390$0.009500$0.009310 $0.009490$202.73K$20.70M+1.06%
07/08/2026$0.009780$0.009840$0.009290 $0.009400$293.43K$20.51M-3.89%
07/07/2026$0.009980$0.01005$0.009730 $0.009810$396.89K$21.40M-1.70%
07/06/2026$0.009920$0.01009$0.009710 $0.01000$349.67K$21.81M+0.81%
07/05/2026$0.01006$0.01095$0.009710 $0.009920$979.02K$21.63M-1.39%
07/04/2026$0.01010$0.01019$0.009980 $0.01006$268.86K$21.93M-0.40%
07/03/2026$0.009890$0.01020$0.009800 $0.01010$397.45K$22.01M+2.12%
07/02/2026$0.009810$0.009960$0.009560 $0.009880$424.77K$21.53M+0.71%
07/01/2026$0.009630$0.009970$0.009470 $0.009800$562.88K$21.35M+1.77%
06/30/2026$0.01013$0.01038$0.009420 $0.009620$530.65K$20.96M-5.03%
06/29/2026$0.01012$0.01053$0.009800 $0.01012$584.99K$22.04M+0.00%
06/28/2026$0.01070$0.01077$0.009870 $0.01010$883.40K$22.00M-5.61%
06/27/2026$0.01061$0.01232$0.01043 $0.01071$3.21M—+0.94%
06/26/2026$0.01106$0.01108$0.009780 $0.01059$1.04M—-4.25%
06/25/2026$0.01072$0.01220$0.01016 $0.01105$2.55M—+3.08%
06/24/2026$0.009840$0.01130$0.009580 $0.01072$2.38M—+8.94%
06/23/2026$0.01085$0.01130$0.009750 $0.009820$1.50M$21.37M-9.49%
06/22/2026$0.01045$0.01197$0.01015 $0.01086$3.92M$23.63M+3.92%
06/21/2026$0.009430$0.01400$0.009260 $0.01044$10.37M$22.71M+10.71%
06/20/2026$0.009570$0.009610$0.009110 $0.009430$350.15K$20.51M-1.46%
06/19/2026$0.009340$0.009660$0.008960 $0.009550$534.26K$20.77M+2.25%
06/18/2026$0.009970$0.009970$0.009030 $0.009340$552.54K$20.31M-6.32%
06/17/2026$0.01026$0.01031$0.009550 $0.009970$904.80K$21.68M-2.83%
06/16/2026$0.009400$0.01239$0.009400 $0.01027$5.25M$22.32M+9.26%
06/15/2026$0.009340$0.009490$0.009090 $0.009380$752.30K$20.39M+0.43%
06/14/2026$0.009500$0.009620$0.009060 $0.009350$1.11M$20.32M-1.58%
06/13/2026$0.009670$0.009840$0.009120 $0.009490$1.77M$20.62M-1.86%
06/12/2026$0.01072$0.01122$0.009360 $0.009670$2.53M$21.01M-9.79%
06/11/2026$0.01344$0.01349$0.01027 $0.01072$4.45M$23.28M-20.24%
06/10/2026$0.008340$0.01535$0.008250 $0.01344$21.49M$29.19M+61.15%
06/09/2026$0.008450$0.008990$0.007900 $0.008330$48.88M—-1.42%
06/08/2026$0.008650$0.008830$0.008210 $0.008460$8.46M$18.37M-2.20%
06/07/2026$0.008590$0.008850$0.008330 $0.008660$4.10M$18.80M+0.81%
06/06/2026$0.008940$0.009110$0.008240 $0.008580$23.57M$18.62M-4.03%
06/05/2026$0.01011$0.01011$0.008500 $0.008940$8.25M$19.40M-11.57%
06/04/2026$0.01135$0.01137$0.009850 $0.01011$13.54M$21.94M-10.93%
06/03/2026$0.01231$0.01237$0.01109 $0.01137$33.24M$24.67M-7.64%
06/02/2026$0.01344$0.01420$0.01188 $0.01230$14.42M$26.68M-8.48%
06/01/2026$0.01602$0.01933$0.01294 $0.01345$6.09M$29.17M-16.04%
05/31/2026$0.01155$0.02115$0.01155 $0.01607$17.90M$34.85M+39.13%
05/30/2026$0.01130$0.01182$0.01130 $0.01156$98.91K$25.06M+2.30%
05/29/2026$0.01145$0.01157$0.01108 $0.01132$156.35K$24.54M-1.14%
05/28/2026$0.01151$0.01163$0.01085 $0.01143$249.64K$24.77M-0.70%
05/27/2026$0.01202$0.01217$0.01147 $0.01150$278.36K$24.92M-4.33%
05/26/2026$0.01237$0.01249$0.01189 $0.01203$262.58K$26.06M-2.75%
05/25/2026$0.01237$0.01257$0.01222 $0.01235$104.27K$26.75M-0.16%
05/24/2026$0.01253$0.01253$0.01216 $0.01235$73.37K$26.75M-1.44%
05/23/2026$0.01229$0.01276$0.01211 $0.01253$224.14K$27.13M+1.95%
05/22/2026$0.01249$0.01262$0.01216 $0.01230$111.59K$26.63M-1.52%
05/21/2026$0.01238$0.01252$0.01227 $0.01249$94.35K$27.04M+0.89%
05/20/2026$0.01220$0.01250$0.01220 $0.01237$104.91K$26.77M+1.39%
05/19/2026$0.01244$0.01255$0.01216 $0.01221$76.81K$26.42M-1.85%
05/18/2026$0.01253$0.01254$0.01218 $0.01245$148.90K$26.94M-0.64%
05/17/2026$0.01283$0.01285$0.01238 $0.01250$97.67K$27.04M-2.57%
05/16/2026$0.01302$0.01324$0.01268 $0.01281$292.34K$27.71M-1.61%
05/15/2026$0.01355$0.01365$0.01281 $0.01299$147.29K$28.09M-4.13%
05/14/2026$0.01330$0.01368$0.01318 $0.01354$183.30K$29.28M+1.80%
05/13/2026$0.01357$0.01390$0.01314 $0.01330$255.34K$28.76M-1.99%
05/12/2026$0.01418$0.01420$0.01342 $0.01359$257.43K$29.38M-4.16%
05/11/2026$0.01401$0.01456$0.01375 $0.01424$633.08K$30.78M+1.64%
05/10/2026$0.01356$0.01417$0.01348 $0.01400$672.01K$30.25M+3.24%
05/09/2026$0.01345$0.01393$0.01344 $0.01356$253.90K$29.30M+0.82%
05/08/2026$0.01335$0.01353$0.01312 $0.01344$180.88K$29.03M+0.67%
05/07/2026$0.01347$0.01349$0.01317 $0.01336$145.03K$28.86M-0.82%
05/06/2026$0.01313$0.01360$0.01312 $0.01345$187.83K$29.05M+2.44%
05/05/2026$0.01294$0.01359$0.01292 $0.01312$413.42K$28.33M+1.39%
05/04/2026$0.01290$0.01311$0.01280 $0.01292$152.20K$27.89M+0.16%
05/03/2026$0.01300$0.01303$0.01284 $0.01290$97.25K$27.85M-0.77%
05/02/2026$0.01298$0.01308$0.01289 $0.01299$99.04K$28.04M+0.08%
05/01/2026$0.01285$0.01306$0.01281 $0.01295$91.24K$27.95M+0.78%
04/30/2026$0.01298$0.01308$0.01273 $0.01284$106.51K$27.70M-1.08%
04/29/2026$0.01319$0.01330$0.01279 $0.01298$166.30K$28.00M-1.59%
04/28/2026$0.01339$0.01350$0.01296 $0.01319$224.47K$28.45M-1.49%
04/27/2026$0.01343$0.01368$0.01307 $0.01341$334.23K$28.92M-0.15%
04/26/2026$0.01316$0.01360$0.01312 $0.01342$192.76K$28.94M+1.98%
04/25/2026$0.01320$0.01344$0.01306 $0.01316$181.86K$28.37M-0.30%
04/24/2026$0.01326$0.01331$0.01312 $0.01320$127.06K$28.45M-0.45%
04/23/2026$0.01330$0.01333$0.01293 $0.01326$134.18K$28.58M-0.30%
04/22/2026$0.01336$0.01361$0.01326 $0.01329$143.47K$28.64M-0.52%
04/21/2026$0.01345$0.01349$0.01308 $0.01334$111.77K$28.74M-0.82%
04/20/2026$0.01319$0.01354$0.01314 $0.01344$111.14K$28.95M+1.90%
04/19/2026$0.01371$0.01384$0.01318 $0.01322$178.51K$28.47M-3.57%
04/18/2026$0.01391$0.01457$0.01359 $0.01372$630.54K$29.55M-1.37%
04/17/2026$0.01350$0.01419$0.01346 $0.01391$413.03K$29.95M+3.04%
04/16/2026$0.01314$0.01356$0.01312 $0.01349$126.66K$29.04M+2.66%
04/15/2026$0.01288$0.01329$0.01286 $0.01312$137.42K$28.24M+1.86%
04/14/2026$0.01306$0.01311$0.01279 $0.01288$169.52K$27.72M-1.38%
04/13/2026$0.01269$0.01316$0.01261 $0.01303$130.48K$28.04M+2.68%
04/12/2026$0.01322$0.01348$0.01260 $0.01271$288.51K$27.34M-3.86%
04/11/2026$0.01323$0.01339$0.01303 $0.01323$103.92K$28.46M+0.00%
04/10/2026$0.01319$0.01330$0.01293 $0.01322$179.39K$28.43M+0.23%
04/09/2026$0.01322$0.01336$0.01296 $0.01322$122.32K$28.43M+0.00%
04/08/2026$0.01334$0.01364$0.01317 $0.01321$169.37K$28.40M-0.97%
04/07/2026$0.01297$0.01338$0.01269 $0.01335$345.57K$28.70M+2.93%
04/06/2026$0.01313$0.01346$0.01278 $0.01297$449.94K$27.88M-1.22%
04/05/2026$0.01288$0.01700$0.01240 $0.01311$2.64M$28.17M+1.79%
04/04/2026$0.01299$0.01324$0.01272 $0.01290$307.62K$27.72M-0.69%
04/03/2026$0.01266$0.01345$0.01254 $0.01297$334.20K$27.86M+2.45%
04/02/2026$0.01293$0.01302$0.01238 $0.01270$151.83K—-1.78%
04/01/2026$0.01286$0.01311$0.01279 $0.01289$146.98K$27.68M+0.23%
03/31/2026$0.01269$0.01292$0.01254 $0.01287$109.56K$27.63M+1.42%
03/30/2026$0.01263$0.01306$0.01256 $0.01269$116.99K$27.24M+0.48%
03/29/2026$0.01295$0.01300$0.01251 $0.01264$59.39K—-2.39%
03/28/2026$0.01301$0.01316$0.01285 $0.01295$88.32K$27.79M-0.46%
03/27/2026$0.01342$0.01374$0.01286 $0.01300$414.91K$27.90M-3.13%
03/26/2026$0.01394$0.01401$0.01319 $0.01344$113.19K$28.84M-3.59%
03/25/2026$0.01387$0.01416$0.01385 $0.01393$183.13K$29.88M+0.43%
03/24/2026$0.01377$0.01409$0.01360 $0.01386$242.73K—+0.65%
03/23/2026$0.01351$0.01412$0.01334 $0.01376$189.63K—+1.85%
03/22/2026$0.01384$0.01398$0.01321 $0.01349$122.73K—-2.53%
03/21/2026$0.01427$0.01428$0.01380 $0.01385$92.14K$28.65M-2.94%
03/20/2026$0.01413$0.01431$0.01404 $0.01427$87.96K$29.52M+0.99%
03/19/2026$0.01437$0.01511$0.01387 $0.01411$145.60K$29.18M-1.81%
03/18/2026$0.01485$0.01548$0.01397 $0.01438$398.30K$29.73M-3.16%
03/17/2026$0.01455$0.01665$0.01428 $0.01485$956.43K$30.70M+2.06%
03/16/2026$0.01406$0.01464$0.01403 $0.01456$243.51K—+3.56%
03/15/2026$0.01375$0.01423$0.01366 $0.01405$165.79K$29.04M+2.18%
03/14/2026$0.01393$0.01405$0.01366 $0.01375$79.15K$28.41M-1.29%
03/13/2026$0.01395$0.01419$0.01388 $0.01394$111.89K$28.80M-0.07%
03/12/2026$0.01400$0.01407$0.01376 $0.01395$107.60K$28.82M-0.36%
03/11/2026$0.01375$0.01438$0.01370 $0.01400$249.55K$28.91M+1.82%
03/10/2026$0.01371$0.01394$0.01360 $0.01374$99.96K$28.37M+0.22%
03/09/2026$0.01350$0.01383$0.01332 $0.01368$98.70K—+1.33%
03/08/2026$0.01378$0.01401$0.01338 $0.01350$155.09K$27.87M-2.03%
03/07/2026$0.01406$0.01413$0.01372 $0.01378$107.44K$28.44M-1.99%
03/06/2026$0.01453$0.01461$0.01389 $0.01409$187.28K$29.08M-3.03%
03/05/2026$0.01534$0.01635$0.01442 $0.01452$642.74K$29.96M-5.35%
03/04/2026$0.01422$0.01663$0.01394 $0.01532$1.18M$31.60M+7.74%
03/03/2026$0.01450$0.01453$0.01392 $0.01421$273.41K—-2.00%
03/02/2026$0.01441$0.01463$0.01405 $0.01448$311.71K$29.86M+0.49%
03/01/2026$0.01471$0.01483$0.01424 $0.01441$253.78K$29.71M-2.04%
02/28/2026$0.01464$0.01513$0.01354 $0.01468$582.16K$30.26M+0.27%
02/27/2026$0.01470$0.01499$0.01445 $0.01464$239.95K$30.18M-0.41%
02/26/2026$0.01503$0.01540$0.01434 $0.01470$261.40K—-2.20%
02/25/2026$0.01430$0.01548$0.01425 $0.01503$268.04K—+5.10%
02/24/2026$0.01440$0.01447$0.01400 $0.01432$215.37K$29.50M-0.56%
02/23/2026$0.01516$0.01520$0.01401 $0.01439$239.14K$29.64M-5.08%
02/22/2026$0.01579$0.01585$0.01502 $0.01516$169.02K$31.22M-3.99%
02/21/2026$0.01592$0.01617$0.01569 $0.01579$231.84K$32.51M-0.82%
02/20/2026$0.01603$0.01609$0.01550 $0.01592$317.30K$32.78M-0.69%
02/19/2026$0.01539$0.01684$0.01527 $0.01600$931.78K$32.93M+3.96%
02/18/2026$0.01582$0.01602$0.01524 $0.01542$180.12K$31.74M-2.53%
02/17/2026$0.01613$0.01637$0.01561 $0.01582$180.32K$32.55M-1.92%
02/16/2026$0.01606$0.01642$0.01565 $0.01612$230.19K$33.16M+0.37%
02/15/2026$0.01676$0.01726$0.01575 $0.01604$427.33K$32.99M-4.30%
02/14/2026$0.01614$0.01834$0.01588 $0.01679$1.25M$34.53M+4.03%
02/13/2026$0.01536$0.01906$0.01526 $0.01615$2.52M$33.21M+5.14%
02/12/2026$0.01507$0.01579$0.01503 $0.01536$163.49K$31.58M+1.92%
02/11/2026$0.01514$0.01517$0.01463 $0.01510$144.35K$31.04M-0.26%
02/10/2026$0.01531$0.01533$0.01476 $0.01515$154.16K$31.14M-1.05%
02/09/2026$0.01511$0.01585$0.01465 $0.01531$225.29K$31.46M+1.32%
02/08/2026$0.01518$0.01635$0.01507 $0.01511$425.79K$31.04M-0.46%
02/07/2026$0.01505$0.01742$0.01436 $0.01521$627.27K$31.24M+1.06%
02/06/2026$0.01386$0.01525$0.01279 $0.01499$373.58K$30.79M+8.15%
02/05/2026$0.01615$0.01646$0.01366 $0.01387$596.83K$28.48M-14.12%
02/04/2026$0.01625$0.01657$0.01559 $0.01614$278.07K$33.14M-0.68%
02/03/2026$0.01694$0.01749$0.01565 $0.01629$513.69K$33.44M-3.84%
02/02/2026$0.01680$0.01789$0.01598 $0.01695$1.29M$34.79M+0.89%
02/01/2026$0.01639$0.02300$0.01613 $0.01680$5.27M$34.48M+2.50%
01/31/2026$0.01831$0.02230$0.01520 $0.01640$3.83M$33.65M-10.43%
01/30/2026$0.01898$0.01901$0.01769 $0.01830$349.65K$37.54M-3.58%
01/29/2026$0.01976$0.02381$0.01829 $0.01899$2.32M$38.95M-3.90%
01/28/2026$0.01985$0.02064$0.01956 $0.01976$276.11K$40.49M-0.45%
01/27/2026$0.01986$0.02020$0.01940 $0.01985$250.63K$40.70M-0.05%
01/26/2026$0.01951$0.01996$0.01912 $0.01986$408.70K$40.71M+1.79%
01/25/2026$0.02035$0.02134$0.01903 $0.01950$516.55K$39.97M-4.18%
01/24/2026$0.02040$0.02076$0.02016 $0.02039$238.89K$41.79M-0.05%
01/23/2026$0.02018$0.02065$0.02009 $0.02039$342.16K$41.78M+1.04%
01/22/2026$0.02055$0.02083$0.01997 $0.02018$226.01K$41.34M-1.80%
01/21/2026$0.01995$0.02071$0.01978 $0.02056$306.98K$42.11M+3.06%
01/20/2026$0.02072$0.02152$0.01982 $0.01996$693.40K$40.88M-3.67%
01/19/2026$0.02204$0.02208$0.02034 $0.02072$532.26K$42.43M-5.99%
01/18/2026$0.02259$0.02263$0.02185 $0.02205$283.22K$45.14M-2.39%
01/17/2026$0.02243$0.02300$0.02217 $0.02261$502.60K$46.28M+0.80%
01/16/2026$0.02168$0.02328$0.02168 $0.02243$554.67K$45.91M+3.46%
01/15/2026$0.02238$0.02244$0.02156 $0.02167$329.61K$44.34M-3.17%
01/14/2026$0.02240$0.02291$0.02218 $0.02241$481.46K$45.85M+0.04%
01/13/2026$0.02168$0.02275$0.02121 $0.02241$464.98K$45.84M+3.37%
01/12/2026$0.02271$0.02275$0.02136 $0.02161$487.98K$44.20M-4.84%
01/11/2026$0.02379$0.02382$0.02257 $0.02273$407.34K$46.48M-4.46%
01/10/2026$0.02373$0.02586$0.02330 $0.02382$666.12K$48.70M+0.38%
01/09/2026$0.02480$0.02506$0.02323 $0.02377$1.61M$48.59M-4.15%
01/08/2026$0.02258$0.03244$0.02250 $0.02485$8.63M$50.79M+10.05%
01/07/2026$0.02186$0.02480$0.02178 $0.02253$1.88M$46.04M+3.06%
01/06/2026$0.02174$0.02218$0.02130 $0.02187$647.92K$44.69M+0.60%
01/05/2026$0.02112$0.02442$0.02081 $0.02171$2.09M$44.35M+2.79%
01/04/2026$0.02106$0.02123$0.02080 $0.02106$285.08K$43.02M+0.00%
01/03/2026$0.02115$0.02159$0.02071 $0.02111$388.99K$43.11M-0.19%
01/02/2026$0.02022$0.02185$0.02022 $0.02113$989.46K$43.14M+4.50%
01/01/2026$0.01995$0.02073$0.01961 $0.02022$501.00K$41.28M+1.35%
12/31/2025$0.02187$0.02189$0.01912 $0.01999$1.15M$40.80M-8.60%
12/30/2025$0.02309$0.02490$0.02142 $0.02187$3.47M$44.63M-5.28%
12/29/2025$0.02121$0.02692$0.02020 $0.02310$10.20M$47.14M+8.91%
12/28/2025$0.01977$0.02788$0.01940 $0.02122$3.49M$43.29M+7.33%
12/27/2025$0.01929$0.01986$0.01910 $0.01981$116.81K$40.41M+2.70%
12/26/2025$0.01943$0.01968$0.01910 $0.01928$160.28K$39.32M-0.77%
12/25/2025$0.01951$0.01995$0.01928 $0.01943$173.36K$39.62M-0.41%
12/24/2025$0.01926$0.01984$0.01896 $0.01948$267.60K$39.72M+1.14%
12/23/2025$0.01935$0.01947$0.01845 $0.01924$276.18K$39.22M-0.57%
12/22/2025$0.01972$0.01980$0.01914 $0.01934$217.86K$39.42M-1.93%
12/21/2025$0.01930$0.02110$0.01915 $0.01977$1.37M$40.29M+2.44%
12/20/2025$0.01901$0.02008$0.01888 $0.01926$576.67K$39.24M+1.32%
12/19/2025$0.01823$0.01950$0.01737 $0.01902$455.27K$38.75M+4.33%
12/18/2025$0.01875$0.01924$0.01809 $0.01825$296.69K$37.17M-2.67%
12/17/2025$0.02025$0.02048$0.01847 $0.01876$390.30K$38.20M-7.36%
12/16/2025$0.02042$0.02053$0.01923 $0.02027$379.27K$41.27M-0.73%
12/15/2025$0.02190$0.02220$0.01945 $0.02040$443.16K$41.53M-6.85%
12/14/2025$0.02270$0.02313$0.02180 $0.02192$204.55K$44.62M-3.44%
12/13/2025$0.02248$0.02292$0.02245 $0.02270$141.58K$46.20M+0.98%
12/12/2025$0.02309$0.02330$0.02197 $0.02251$284.28K$45.80M-2.51%
12/11/2025$0.02349$0.02373$0.02250 $0.02308$269.22K$46.95M-1.75%
12/10/2025$0.02429$0.02465$0.02331 $0.02351$367.79K$47.82M-3.21%
12/09/2025$0.02372$0.02473$0.02349 $0.02433$638.71K$49.48M+2.57%
12/08/2025$0.02341$0.02610$0.02317 $0.02373$491.22K$48.25M+1.37%
12/07/2025$0.02397$0.02421$0.02280 $0.02343$325.75K$47.64M-2.25%
12/06/2025$0.02385$0.02437$0.02337 $0.02396$265.87K—+0.46%
12/05/2025$0.02398$0.02582$0.02352 $0.02386$927.52K$48.49M-0.50%
12/04/2025$0.02464$0.02472$0.02373 $0.02395$222.98K$48.67M-2.80%
12/03/2025$0.02432$0.02477$0.02403 $0.02462$300.85K$50.02M+1.23%
12/02/2025$0.02350$0.02458$0.02291 $0.02430$285.37K$49.36M+3.40%
12/01/2025$0.02594$0.02609$0.02295 $0.02351$510.70K$47.75M-9.37%
11/30/2025$0.02452$0.02731$0.02403 $0.02591$1.17M$52.61M+5.67%
11/29/2025$0.02446$0.02696$0.02436 $0.02453$790.33K$49.80M+0.29%
11/28/2025$0.02551$0.02606$0.02427 $0.02446$915.57K$49.65M-4.12%
11/27/2025$0.02502$0.02590$0.02438 $0.02549$751.78K$51.74M+1.88%
11/26/2025$0.02415$0.02595$0.02402 $0.02497$2.73M$50.67M+3.40%
11/25/2025$0.02423$0.02504$0.02361 $0.02417$1.58M$49.04M-0.25%
11/24/2025$0.02425$0.02511$0.02328 $0.02419$1.07M$49.07M-0.25%
11/23/2025$0.02278$0.03099$0.02273 $0.02426$4.66M$49.21M+6.50%
11/22/2025$0.02306$0.02386$0.02246 $0.02279$1.16M$46.22M-1.17%
11/21/2025$0.02463$0.02515$0.02220 $0.02303$1.38M—-6.50%
11/20/2025$0.02537$0.02608$0.02425 $0.02463$658.32K—-2.92%
11/19/2025$0.02677$0.02718$0.02441 $0.02531$915.53K—-5.45%
11/18/2025$0.02682$0.02807$0.02603 $0.02676$1.79M—-0.22%
11/17/2025$0.02641$0.02850$0.02624 $0.02682$3.00M—+1.55%
11/16/2025$0.02663$0.02999$0.02576 $0.02638$4.71M—-0.94%
11/15/2025$0.02681$0.02782$0.02646 $0.02664$627.62K—-0.63%
11/14/2025$0.02811$0.02811$0.02611 $0.02681$899.79K—-4.62%
11/13/2025$0.03014$0.03014$0.02776 $0.02814$582.56K—-6.64%
11/12/2025$0.03086$0.03494$0.02912 $0.03021$2.58M—-2.11%
11/11/2025$0.02897$0.03725$0.02891 $0.03088$7.52M—+6.59%
11/10/2025$0.02874$0.02957$0.02832 $0.02897$465.95K—+0.80%

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

All sections