CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.55T −1.34%Vol 24h: $31.66BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.29 gweiFear & Greed: 30/100

Stacks (STX) price history

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

Monthly returns STX

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+7.2%-0.2%-14%-1.8%+8.8%-33%-15%+82%+48%-13%-1.6%—+31%
2025-13%-38%-27%+34%-8.8%-11%+7.6%-13%-7.7%-28%-26%-21%-84%
2024+0.2%+93%+26%-41%-15%-6.0%+0.3%-12%+21%-11%+41%-34%+2%
2023+32%+221%+4.9%-23%-16%+15%-15%-17%-2.1%+30%+11%+116%+616%
2022-31%-17%+15%-36%-39%-27%+7.6%-17%-11%-1.9%-20%-18%-90%
2021+8.0%+117%+30%+80%-54%-21%+60%+13%-16%+54%+50%-22%+444%
2020+0.2%+28%-28%+17%+30%-1.1%+30%+43%-35%-0.6%+51%+64%+310%
2019——————————-43%-13%-51%
Monthly average+0.5%+58%+1.0%+4.2%-13%-12%+11%+11%-0.5%+4.3%+9.2%+10%
Up years5/74/74/73/72/71/75/73/72/72/74/72/7

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$0.3181$0.3295$0.3073 $0.3199$691.53K$601.44M+0.57%
11/08/2026$0.3420$0.3423$0.3167 $0.3182$629.75K$598.25M-6.96%
11/07/2026$0.3462$0.3515$0.3208 $0.3420$1.43M$642.99M-1.21%
11/06/2026$0.3375$0.3498$0.3273 $0.3459$1.55M$650.33M+2.49%
11/05/2026$0.3595$0.3661$0.3278 $0.3385$9.55M$636.41M-5.84%
11/04/2026$0.3267$0.3657$0.3185 $0.3599$6.98M$676.65M+10.16%
11/03/2026$0.3259$0.3336$0.3181 $0.3268$739.36K$611.62M+0.28%
11/02/2026$0.3292$0.3389$0.3151 $0.3255$1.27M$609.19M-1.12%
11/01/2026$0.3250$0.3320$0.3181 $0.3296$2.56M$616.87M+1.42%
10/31/2026$0.2874$0.3990$0.2874 $0.3251$7.66M$608.44M+13.12%
10/30/2026$0.2790$0.2881$0.2680 $0.2878$868.65K$538.63M+3.15%
10/29/2026$0.3001$0.3051$0.2727 $0.2788$2.64M$521.79M-7.10%
10/28/2026$0.3040$0.3147$0.2955 $0.2999$1.19M$561.28M-1.35%
10/27/2026$0.3071$0.3084$0.2967 $0.3043$928.77K$569.51M-0.91%
10/26/2026$0.3052$0.3131$0.2987 $0.3070$542.29K$574.57M+0.59%
10/25/2026$0.3057$0.3242$0.2933 $0.3053$1.29M$571.39M-0.13%
10/24/2026$0.3124$0.3150$0.2953 $0.3056$1.13M$571.95M-2.18%
10/23/2026$0.3225$0.3325$0.3074 $0.3128$1.20M$585.42M-3.01%
10/22/2026$0.3657$0.3705$0.3207 $0.3224$1.88M$603.39M-11.84%
10/21/2026$0.3557$0.3835$0.3538 $0.3654$1.97M$683.87M+2.73%
10/20/2026$0.3578$0.3612$0.3347 $0.3554$723.47K$665.15M-0.67%
10/19/2026$0.3552$0.3842$0.3533 $0.3587$2.57M$671.33M+0.99%
10/18/2026$0.3685$0.3786$0.3400 $0.3555$2.42M$665.34M-3.53%
10/17/2026$0.3932$0.3933$0.3614 $0.3684$2.29M$689.48M-6.31%
10/16/2026$0.4305$0.4355$0.3872 $0.3931$2.64M$735.71M-8.69%
10/15/2026$0.4245$0.4349$0.3805 $0.4306$4.56M$805.89M+1.44%
10/14/2026$0.4348$0.4650$0.4104 $0.4242$4.85M$793.91M-2.44%
10/13/2026$0.4110$0.4502$0.4029 $0.4349$11.41M$813.94M+5.82%
10/12/2026$0.3993$0.4614$0.3779 $0.4107$9.30M$768.65M+2.85%
10/11/2026$0.4017$0.4084$0.3838 $0.3994$2.20M$747.50M-0.57%
10/10/2026$0.3957$0.4144$0.3852 $0.4016$3.51M$751.62M+1.49%
10/09/2026$0.3818$0.4047$0.3723 $0.3955$3.33M$740.20M+3.59%
10/08/2026$0.3710$0.3941$0.3550 $0.3820$3.15M$714.93M+2.96%
10/07/2026$0.3846$0.4091$0.3607 $0.3709$6.20M$694.16M-3.56%
10/06/2026$0.3791$0.3866$0.3715 $0.3844$1.41M$719.43M+1.40%
10/05/2026$0.3895$0.4032$0.3717 $0.3792$2.42M$709.69M-2.64%
10/04/2026$0.3842$0.4138$0.3694 $0.3896$2.61M$729.16M+1.41%
10/03/2026$0.3679$0.3985$0.3636 $0.3845$2.90M$719.32M+4.51%
10/02/2026$0.3740$0.3814$0.3509 $0.3681$2.66M$688.64M-1.58%
10/01/2026$0.3716$0.4142$0.3664 $0.3739$9.67M$699.17M+0.62%
09/30/2026$0.3171$0.3837$0.3108 $0.3719$8.09M$695.33M+17.28%
09/29/2026$0.3142$0.3249$0.3032 $0.3169$1.13M$592.40M+0.86%
09/28/2026$0.3389$0.3410$0.3045 $0.3143$2.30M$587.45M-7.26%
09/27/2026$0.3424$0.3597$0.3323 $0.3384$2.54M—-1.17%
09/26/2026$0.3261$0.3549$0.3235 $0.3426$3.07M$640.17M+5.06%
09/25/2026$0.3135$0.3330$0.3075 $0.3264$2.06M$609.80M+4.11%
09/24/2026$0.3079$0.3193$0.2998 $0.3137$1.88M—+1.88%
09/23/2026$0.3356$0.3415$0.3049 $0.3081$2.24M$575.47M-8.19%
09/22/2026$0.3414$0.3545$0.3318 $0.3359$2.79M—-1.61%
09/21/2026$0.3355$0.3492$0.3171 $0.3415$3.85M$637.68M+1.79%
09/20/2026$0.3154$0.3364$0.3059 $0.3359$4.70M$627.14M+6.50%
09/19/2026$0.2840$0.3270$0.2770 $0.3153$5.12M$588.59M+11.02%
09/18/2026$0.2511$0.2908$0.2493 $0.2841$4.01M—+13.14%
09/17/2026$0.2429$0.2560$0.2373 $0.2513$1.16M$469.00M+3.46%
09/16/2026$0.2351$0.2439$0.2287 $0.2428$1.37M$453.07M+3.28%
09/15/2026$0.2639$0.2670$0.2326 $0.2350$2.24M$438.45M-10.95%
09/14/2026$0.2656$0.2730$0.2627 $0.2640$2.36M$492.49M-0.60%
09/13/2026$0.2679$0.2801$0.2645 $0.2657$2.38M$495.59M-0.82%
09/12/2026$0.2528$0.2727$0.2528 $0.2683$1.30M$500.37M+6.13%
09/11/2026$0.2534$0.2686$0.2493 $0.2527$1.74M$471.21M-0.28%
09/10/2026$0.2740$0.2744$0.2534 $0.2534$1.47M—-7.52%
09/09/2026$0.2713$0.2822$0.2655 $0.2741$2.69M—+1.03%
09/08/2026$0.2770$0.2805$0.2654 $0.2714$1.57M$505.87M-2.02%
09/07/2026$0.2690$0.2915$0.2587 $0.2771$3.13M$516.42M+3.01%
09/06/2026$0.2698$0.2733$0.2610 $0.2692$1.25M$501.62M-0.22%
09/05/2026$0.2648$0.2735$0.2575 $0.2693$1.67M$501.74M+1.70%
09/04/2026$0.2750$0.2777$0.2592 $0.2648$2.21M—-3.71%
09/03/2026$0.2612$0.2818$0.2591 $0.2751$4.07M—+5.32%
09/02/2026$0.2554$0.2655$0.2484 $0.2613$1.67M$486.63M+2.31%
09/01/2026$0.2513$0.2656$0.2461 $0.2555$2.17M—+1.67%
08/31/2026$0.2341$0.2552$0.2333 $0.2513$1.81M—+7.35%
08/30/2026$0.2434$0.2527$0.2329 $0.2342$1.88M—-3.78%
08/29/2026$0.2601$0.2614$0.2391 $0.2435$2.44M$453.23M-6.38%
08/28/2026$0.2566$0.2759$0.2473 $0.2602$3.81M$484.25M+1.40%
08/27/2026$0.2690$0.2700$0.2515 $0.2565$3.63M—-4.65%
08/26/2026$0.2599$0.2881$0.2579 $0.2688$7.06M—+3.42%
08/25/2026$0.2308$0.2900$0.2306 $0.2599$11.05M—+12.61%
08/24/2026$0.2342$0.2486$0.2216 $0.2309$3.99M—-1.41%
08/23/2026$0.2196$0.2450$0.2023 $0.2342$6.65M—+6.65%
08/22/2026$0.1898$0.2314$0.1772 $0.2196$8.71M—+15.70%
08/21/2026$0.1460$0.1926$0.1451 $0.1899$3.41M—+30.07%
08/20/2026$0.1284$0.1542$0.1284 $0.1461$2.04M—+13.79%
08/19/2026$0.1201$0.1298$0.1185 $0.1286$581.58K$239.04M+7.08%
08/18/2026$0.1210$0.1214$0.1177 $0.1200$412.19K$223.02M-0.83%
08/17/2026$0.1221$0.1225$0.1204 $0.1211$256.73K$225.03M-0.82%
08/16/2026$0.1217$0.1232$0.1190 $0.1220$277.96K$226.67M+0.25%
08/15/2026$0.1223$0.1249$0.1215 $0.1218$222.77K—-0.41%
08/14/2026$0.1248$0.1249$0.1202 $0.1221$322.39K$226.80M-2.16%
08/13/2026$0.1231$0.1247$0.1213 $0.1245$308.56K—+1.14%
08/12/2026$0.1278$0.1279$0.1206 $0.1230$608.94K—-3.76%
08/11/2026$0.1308$0.1323$0.1253 $0.1277$445.51K—-2.37%
08/10/2026$0.1299$0.1338$0.1298 $0.1310$324.99K—+0.85%
08/09/2026$0.1327$0.1332$0.1297 $0.1298$359.41K—-2.19%
08/08/2026$0.1294$0.1341$0.1290 $0.1327$269.02K$246.28M+2.55%
08/07/2026$0.1302$0.1325$0.1287 $0.1292$321.09K—-0.77%
08/06/2026$0.1338$0.1346$0.1288 $0.1302$364.98K—-2.69%
08/05/2026$0.1348$0.1362$0.1315 $0.1338$366.33K$248.23M-0.74%
08/04/2026$0.1382$0.1387$0.1345 $0.1349$431.71K$250.24M-2.39%
08/03/2026$0.1390$0.1399$0.1350 $0.1383$250.44K$256.51M-0.50%
08/02/2026$0.1394$0.1419$0.1371 $0.1390$390.95K—-0.29%
08/01/2026$0.1377$0.1396$0.1343 $0.1394$208.47K—+1.23%
07/31/2026$0.1403$0.1423$0.1363 $0.1376$423.84K$255.11M-1.92%
07/30/2026$0.1350$0.1404$0.1336 $0.1401$645.64K—+3.78%
07/29/2026$0.1381$0.1391$0.1326 $0.1349$554.08K—-2.32%
07/28/2026$0.1344$0.1415$0.1310 $0.1381$916.59K—+2.75%
07/27/2026$0.1469$0.1481$0.1334 $0.1344$1.01M$249.12M-8.51%
07/26/2026$0.1367$0.1477$0.1350 $0.1469$1.64M—+7.46%
07/25/2026$0.1451$0.1451$0.1349 $0.1368$1.50M—-5.72%
07/24/2026$0.1645$0.1648$0.1425 $0.1450$3.84M$268.71M-11.85%
07/23/2026$0.1692$0.1692$0.1643 $0.1646$277.79K$305.02M-2.72%
07/22/2026$0.1675$0.1705$0.1648 $0.1694$299.50K$313.89M+1.13%
07/21/2026$0.1655$0.1696$0.1653 $0.1674$308.04K$310.17M+1.15%
07/20/2026$0.1637$0.1673$0.1617 $0.1657$253.71K—+1.22%
07/19/2026$0.1654$0.1665$0.1613 $0.1637$256.84K$303.27M-1.03%
07/18/2026$0.1647$0.1668$0.1634 $0.1654$247.00K$306.40M+0.43%
07/17/2026$0.1674$0.1683$0.1628 $0.1649$414.24K$305.45M-1.49%
07/16/2026$0.1687$0.1719$0.1649 $0.1673$702.44K—-0.83%
07/15/2026$0.1688$0.1725$0.1668 $0.1686$588.08K$312.27M-0.12%
07/14/2026$0.1663$0.1703$0.1637 $0.1688$549.98K—+1.50%
07/13/2026$0.1690$0.1713$0.1614 $0.1664$829.13K—-1.54%
07/12/2026$0.1715$0.1786$0.1688 $0.1690$541.56K—-1.46%
07/11/2026$0.1721$0.1774$0.1708 $0.1717$452.10K$317.92M-0.23%
07/10/2026$0.1691$0.1761$0.1686 $0.1720$483.74K$318.46M+1.71%
07/09/2026$0.1671$0.1742$0.1664 $0.1692$475.18K$313.25M+1.26%
07/08/2026$0.1652$0.1730$0.1601 $0.1668$978.11K$308.79M+0.97%
07/07/2026$0.1713$0.1723$0.1632 $0.1649$380.15K$305.26M-3.74%
07/06/2026$0.1728$0.1742$0.1648 $0.1712$468.07K$316.90M-0.93%
07/05/2026$0.1732$0.1746$0.1680 $0.1726$316.63K$319.47M-0.35%
07/04/2026$0.1737$0.1770$0.1691 $0.1733$510.32K$320.74M-0.23%
07/03/2026$0.1666$0.1747$0.1657 $0.1737$430.23K$321.46M+4.26%
07/02/2026$0.1652$0.1692$0.1638 $0.1667$816.78K$308.49M+0.91%
07/01/2026$0.1611$0.1718$0.1570 $0.1653$587.60K—+2.61%
06/30/2026$0.1668$0.1669$0.1598 $0.1612$474.81K$298.27M-3.36%
06/29/2026$0.1652$0.1706$0.1638 $0.1669$439.80K$308.80M+1.03%
06/28/2026$0.1676$0.1694$0.1636 $0.1654$253.53K$306.00M-1.31%
06/27/2026$0.1698$0.1725$0.1673 $0.1680$213.99K—-1.06%
06/26/2026$0.1649$0.1704$0.1584 $0.1698$462.31K—+2.97%
06/25/2026$0.1721$0.1762$0.1587 $0.1646$506.49K—-4.36%
06/24/2026$0.1776$0.1792$0.1617 $0.1721$830.60K—-3.10%
06/23/2026$0.1795$0.1867$0.1717 $0.1776$509.10K—-1.06%
06/22/2026$0.1774$0.1912$0.1769 $0.1799$569.90K$332.67M+1.41%
06/21/2026$0.1837$0.1848$0.1771 $0.1773$294.24K$327.84M-3.48%
06/20/2026$0.1810$0.1840$0.1777 $0.1839$494.77K—+1.60%
06/19/2026$0.1845$0.1857$0.1794 $0.1811$561.11K$334.82M-1.84%
06/18/2026$0.1905$0.1912$0.1786 $0.1848$754.67K—-2.99%
06/17/2026$0.1933$0.1994$0.1872 $0.1903$561.40K—-1.55%
06/16/2026$0.1937$0.1967$0.1879 $0.1932$777.28K—-0.26%
06/15/2026$0.1952$0.2006$0.1915 $0.1938$860.84K—-0.72%
06/14/2026$0.1849$0.1971$0.1836 $0.1953$857.74K—+5.62%
06/13/2026$0.1794$0.1875$0.1785 $0.1848$561.67K—+3.01%
06/12/2026$0.1837$0.1863$0.1778 $0.1793$439.65K—-2.40%
06/11/2026$0.1758$0.1882$0.1758 $0.1835$746.75K$339.07M+4.38%
06/10/2026$0.1821$0.1837$0.1728 $0.1756$794.12K—-3.57%
06/09/2026$0.1857$0.1857$0.1759 $0.1820$845.59K—-1.99%
06/08/2026$0.1875$0.1913$0.1837 $0.1853$458.52K$342.33M-1.17%
06/07/2026$0.1803$0.1923$0.1799 $0.1875$602.84K—+3.99%
06/06/2026$0.1761$0.1830$0.1674 $0.1806$674.86K—+2.56%
06/05/2026$0.1916$0.1919$0.1661 $0.1761$2.80M$325.28M-8.09%
06/04/2026$0.2104$0.2116$0.1899 $0.1918$2.87M—-8.84%
06/03/2026$0.2129$0.2232$0.2096 $0.2104$1.84M—-1.17%
06/02/2026$0.2346$0.2346$0.2086 $0.2126$1.49M—-9.38%
06/01/2026$0.2399$0.2421$0.2281 $0.2346$1.61M—-2.21%
05/31/2026$0.2359$0.2414$0.2316 $0.2401$790.31K—+1.78%
05/30/2026$0.2349$0.2420$0.2344 $0.2358$762.99K—+0.38%
05/29/2026$0.2337$0.2411$0.2292 $0.2348$1.14M—+0.47%
05/28/2026$0.2331$0.2349$0.2225 $0.2338$921.28K—+0.30%
05/27/2026$0.2424$0.2446$0.2315 $0.2331$1.13M—-3.84%
05/26/2026$0.2477$0.2541$0.2409 $0.2423$849.66K—-2.18%
05/25/2026$0.2444$0.2539$0.2442 $0.2478$746.91K—+1.39%
05/24/2026$0.2484$0.2486$0.2373 $0.2444$415.13K—-1.61%
05/23/2026$0.2407$0.2563$0.2320 $0.2483$881.76K—+3.16%
05/22/2026$0.2513$0.2574$0.2391 $0.2408$1.11M$444.36M-4.18%
05/21/2026$0.2421$0.2538$0.2402 $0.2512$715.47K—+3.76%
05/20/2026$0.2336$0.2465$0.2332 $0.2422$833.41K—+3.68%
05/19/2026$0.2382$0.2430$0.2310 $0.2336$1.55M—-1.93%
05/18/2026$0.2338$0.2400$0.2289 $0.2383$809.84K—+1.92%
05/17/2026$0.2382$0.2415$0.2282 $0.2339$1.28M—-1.81%
05/16/2026$0.2498$0.2508$0.2371 $0.2381$1.30M—-4.68%
05/15/2026$0.2682$0.2694$0.2475 $0.2498$2.26M—-6.86%
05/14/2026$0.2663$0.2782$0.2602 $0.2681$2.21M—+0.68%
05/13/2026$0.2706$0.2984$0.2634 $0.2662$7.33M—-1.63%
05/12/2026$0.2713$0.2721$0.2575 $0.2705$2.10M—-0.29%
05/11/2026$0.2687$0.2719$0.2579 $0.2714$1.48M$500.43M+1.00%
05/10/2026$0.2646$0.2706$0.2600 $0.2686$1.52M—+1.51%
05/09/2026$0.2654$0.2748$0.2628 $0.2646$2.11M—-0.30%
05/08/2026$0.2521$0.2680$0.2517 $0.2654$3.38M—+5.28%
05/07/2026$0.2515$0.2761$0.2464 $0.2520$5.14M—+0.20%
05/06/2026$0.2532$0.2568$0.2407 $0.2515$5.99M—-0.67%
05/05/2026$0.2237$0.3720$0.2237 $0.2534$18.41M—+13.28%
05/04/2026$0.2236$0.2323$0.2218 $0.2238$1.15M—+0.09%
05/03/2026$0.2266$0.2270$0.2228 $0.2237$314.00K—-1.28%
05/02/2026$0.2228$0.2284$0.2219 $0.2266$390.18K$417.55M+1.71%
05/01/2026$0.2207$0.2255$0.2207 $0.2227$243.62K—+0.91%
04/30/2026$0.2220$0.2243$0.2191 $0.2207$396.69K—-0.59%
04/29/2026$0.2246$0.2298$0.2158 $0.2219$497.49K$408.80M-1.20%
04/28/2026$0.2267$0.2271$0.2221 $0.2247$310.13K—-0.88%
04/27/2026$0.2316$0.2358$0.2221 $0.2267$531.68K—-2.12%
04/26/2026$0.2276$0.2323$0.2254 $0.2315$325.19K$426.40M+1.71%
04/25/2026$0.2284$0.2327$0.2254 $0.2275$502.47K—-0.39%
04/24/2026$0.2274$0.2320$0.2251 $0.2284$872.46K$420.63M+0.44%
04/23/2026$0.2262$0.2298$0.2225 $0.2274$803.71K—+0.53%
04/22/2026$0.2245$0.2333$0.2237 $0.2261$796.87K—+0.71%
04/21/2026$0.2238$0.2270$0.2192 $0.2243$607.40K—+0.22%
04/20/2026$0.2195$0.2276$0.2193 $0.2238$571.10K—+1.96%
04/19/2026$0.2310$0.2319$0.2182 $0.2193$1.18M—-5.06%
04/18/2026$0.2413$0.2420$0.2288 $0.2309$1.17M—-4.31%
04/17/2026$0.2429$0.2604$0.2371 $0.2413$2.44M—-0.66%
04/16/2026$0.2354$0.2485$0.2314 $0.2428$2.55M—+3.14%
04/15/2026$0.2198$0.2407$0.2188 $0.2351$1.85M—+6.96%
04/14/2026$0.2281$0.2292$0.2171 $0.2200$806.91K—-3.55%
04/13/2026$0.2121$0.2281$0.2119 $0.2280$780.12K$419.52M+7.50%
04/12/2026$0.2185$0.2195$0.2114 $0.2120$871.46K—-2.97%
04/11/2026$0.2231$0.2231$0.2147 $0.2185$1.01M—-2.06%
04/10/2026$0.2219$0.2247$0.2127 $0.2231$1.45M—+0.54%
04/09/2026$0.2208$0.2282$0.2187 $0.2218$621.08K$407.94M+0.45%
04/08/2026$0.2269$0.2290$0.2197 $0.2208$734.14K—-2.69%
04/07/2026$0.2173$0.2291$0.2127 $0.2270$977.97K—+4.46%
04/06/2026$0.2137$0.2276$0.2137 $0.2173$715.45K$399.54M+1.68%
04/05/2026$0.2141$0.2142$0.2067 $0.2135$469.81K—-0.28%
04/04/2026$0.2141$0.2144$0.2110 $0.2140$374.41K$393.39M-0.05%
04/03/2026$0.2142$0.2176$0.2113 $0.2141$752.72K—-0.05%
04/02/2026$0.2238$0.2266$0.2123 $0.2139$887.46K—-4.42%
04/01/2026$0.2247$0.2294$0.2230 $0.2241$924.87K$411.82M-0.27%
03/31/2026$0.2194$0.2263$0.2158 $0.2248$697.22K$413.06M+2.46%
03/30/2026$0.2146$0.2256$0.2146 $0.2192$690.45K—+2.14%
03/29/2026$0.2205$0.2214$0.2110 $0.2142$693.45K—-2.86%
03/28/2026$0.2258$0.2273$0.2197 $0.2205$703.37K—-2.35%
03/27/2026$0.2341$0.2365$0.2226 $0.2257$702.22K$414.52M-3.59%
03/26/2026$0.2425$0.2434$0.2309 $0.2342$886.93K—-3.42%
03/25/2026$0.2429$0.2469$0.2404 $0.2424$881.37K$445.09M-0.21%
03/24/2026$0.2437$0.2446$0.2378 $0.2428$576.51K—-0.37%
03/23/2026$0.2316$0.2466$0.2297 $0.2437$953.40K—+5.22%
03/22/2026$0.2394$0.2419$0.2291 $0.2315$974.22K—-3.30%
03/21/2026$0.2463$0.2476$0.2373 $0.2392$526.22K—-2.88%
03/20/2026$0.2461$0.2514$0.2419 $0.2461$688.96K—+0.00%
03/19/2026$0.2516$0.2530$0.2407 $0.2462$973.15K—-2.15%
03/18/2026$0.2653$0.2678$0.2485 $0.2516$1.11M—-5.16%
03/17/2026$0.2696$0.2710$0.2597 $0.2652$1.44M—-1.63%
03/16/2026$0.2569$0.2695$0.2550 $0.2695$2.53M—+4.90%
03/15/2026$0.2504$0.2582$0.2487 $0.2569$976.52K—+2.60%
03/14/2026$0.2557$0.2559$0.2455 $0.2504$1.52M—-2.07%
03/13/2026$0.2558$0.2694$0.2535 $0.2556$1.64M—-0.08%
03/12/2026$0.2557$0.2568$0.2497 $0.2559$817.20K—+0.08%
03/11/2026$0.2590$0.2611$0.2529 $0.2556$1.34M—-1.31%
03/10/2026$0.2531$0.2740$0.2517 $0.2589$1.69M—+2.29%
03/09/2026$0.2505$0.2606$0.2501 $0.2530$962.69K—+1.00%
03/08/2026$0.2567$0.2595$0.2480 $0.2503$779.23K—-2.49%
03/07/2026$0.2605$0.2642$0.2538 $0.2566$643.47K—-1.50%
03/06/2026$0.2649$0.2719$0.2558 $0.2604$951.39K—-1.70%
03/05/2026$0.2693$0.2722$0.2597 $0.2648$1.18M—-1.67%
03/04/2026$0.2562$0.2762$0.2520 $0.2693$2.00M—+5.11%
03/03/2026$0.2571$0.2612$0.2509 $0.2562$945.58K—-0.35%
03/02/2026$0.2527$0.2666$0.2482 $0.2570$1.07M—+1.70%
03/01/2026$0.2614$0.2708$0.2478 $0.2527$984.31K—-3.33%
02/28/2026$0.2596$0.2637$0.2420 $0.2614$1.24M—+0.69%
02/27/2026$0.2612$0.2764$0.2523 $0.2598$1.37M—-0.54%
02/26/2026$0.2650$0.2669$0.2539 $0.2611$1.23M—-1.47%
02/25/2026$0.2371$0.2764$0.2366 $0.2653$2.03M—+11.89%
02/24/2026$0.2369$0.2420$0.2294 $0.2369$635.81K—+0.00%
02/23/2026$0.2445$0.2446$0.2313 $0.2361$803.68K—-3.44%
02/22/2026$0.2540$0.2540$0.2409 $0.2445$823.18K—-3.74%
02/21/2026$0.2562$0.2592$0.2534 $0.2542$542.05K—-0.78%
02/20/2026$0.2503$0.2594$0.2468 $0.2563$941.39K—+2.40%
02/19/2026$0.2529$0.2549$0.2441 $0.2502$1.09M—-1.07%
02/18/2026$0.2609$0.2653$0.2507 $0.2528$874.64K—-3.10%
02/17/2026$0.2674$0.2676$0.2566 $0.2608$1.13M—-2.47%
02/16/2026$0.2668$0.2725$0.2602 $0.2676$871.72K—+0.30%
02/15/2026$0.2771$0.2810$0.2597 $0.2668$1.39M—-3.72%
02/14/2026$0.2700$0.2816$0.2673 $0.2771$1.40M—+2.63%
02/13/2026$0.2620$0.2802$0.2587 $0.2699$1.44M—+3.02%
02/12/2026$0.2554$0.2691$0.2554 $0.2621$1.47M—+2.62%
02/11/2026$0.2535$0.2629$0.2439 $0.2553$1.73M$463.12M+0.71%
02/10/2026$0.2636$0.2642$0.2517 $0.2535$1.41M—-3.83%
02/09/2026$0.2695$0.2704$0.2528 $0.2637$2.07M—-2.15%
02/08/2026$0.2680$0.2886$0.2649 $0.2695$3.84M—+0.56%
02/07/2026$0.2784$0.2851$0.2600 $0.2680$2.54M—-3.74%
02/06/2026$0.2494$0.2851$0.2208 $0.2784$3.91M—+11.63%
02/05/2026$0.2785$0.2898$0.2401 $0.2494$3.79M—-10.45%
02/04/2026$0.3086$0.3105$0.2730 $0.2784$4.14M—-9.79%
02/03/2026$0.2900$0.3261$0.2881 $0.3087$9.52M—+6.45%
02/02/2026$0.2553$0.3065$0.2478 $0.2899$3.59M—+13.55%
02/01/2026$0.2618$0.2650$0.2465 $0.2551$1.13M—-2.56%
01/31/2026$0.2897$0.2929$0.2347 $0.2621$2.73M—-9.53%
01/30/2026$0.2870$0.2939$0.2724 $0.2897$1.52M—+0.94%
01/29/2026$0.3004$0.3010$0.2761 $0.2869$1.75M—-4.49%
01/28/2026$0.3006$0.3046$0.2951 $0.3003$1.08M—-0.10%
01/27/2026$0.2980$0.3052$0.2927 $0.3006$1.19M—+0.87%
01/26/2026$0.2825$0.3029$0.2812 $0.2982$1.20M—+5.56%
01/25/2026$0.3028$0.3042$0.2773 $0.2824$1.54M—-6.74%
01/24/2026$0.3101$0.3117$0.3022 $0.3028$695.87K—-2.35%
01/23/2026$0.3146$0.3241$0.3037 $0.3100$1.86M—-1.46%
01/22/2026$0.3152$0.3324$0.3107 $0.3145$1.98M—-0.22%
01/21/2026$0.3011$0.3232$0.3005 $0.3151$2.07M—+4.65%
01/20/2026$0.3235$0.3241$0.2986 $0.3012$1.57M—-6.89%
01/19/2026$0.3430$0.3430$0.3114 $0.3234$2.32M—-5.71%
01/18/2026$0.3622$0.3648$0.3421 $0.3430$1.28M—-5.30%
01/17/2026$0.3725$0.3749$0.3609 $0.3622$1.19M$657.04M-2.77%
01/16/2026$0.3666$0.3761$0.3520 $0.3725$1.71M—+1.61%
01/15/2026$0.3846$0.3871$0.3636 $0.3666$2.41M—-4.68%
01/14/2026$0.3951$0.3995$0.3814 $0.3845$3.49M—-2.68%
01/13/2026$0.3774$0.4017$0.3759 $0.3954$3.24M—+4.77%
01/12/2026$0.3834$0.4021$0.3683 $0.3775$4.21M—-1.54%
01/11/2026$0.3869$0.3996$0.3763 $0.3833$2.59M—-0.93%
01/10/2026$0.3733$0.4013$0.3640 $0.3868$6.00M—+3.62%
01/09/2026$0.3540$0.3821$0.3419 $0.3734$3.54M—+5.48%
01/08/2026$0.3482$0.3567$0.3275 $0.3541$4.10M—+1.69%
01/07/2026$0.3722$0.3749$0.3447 $0.3481$2.60M—-6.48%
01/06/2026$0.3755$0.3906$0.3585 $0.3722$5.28M—-0.88%
01/05/2026$0.3559$0.3860$0.3449 $0.3754$7.81M—+5.48%
01/04/2026$0.3023$0.3720$0.3003 $0.3558$9.74M—+17.70%
01/03/2026$0.2767$0.3178$0.2754 $0.3025$6.54M—+9.32%
01/02/2026$0.2635$0.2780$0.2608 $0.2766$1.32M—+4.97%
01/01/2026$0.2445$0.2658$0.2404 $0.2636$1.05M—+7.81%
12/31/2025$0.2538$0.2568$0.2380 $0.2445$1.61M—-3.66%
12/30/2025$0.2551$0.2596$0.2519 $0.2539$982.23K—-0.47%
12/29/2025$0.2650$0.2696$0.2547 $0.2552$1.10M—-3.70%
12/28/2025$0.2660$0.2687$0.2594 $0.2650$675.80K—-0.38%
12/27/2025$0.2512$0.2666$0.2511 $0.2659$926.08K—+5.85%
12/26/2025$0.2444$0.2557$0.2442 $0.2512$809.83K—+2.78%
12/25/2025$0.2489$0.2558$0.2443 $0.2445$907.89K—-1.77%
12/24/2025$0.2439$0.2503$0.2367 $0.2490$849.90K—+2.09%
12/23/2025$0.2479$0.2508$0.2391 $0.2439$1.10M—-1.61%
12/22/2025$0.2493$0.2555$0.2454 $0.2480$914.75K—-0.52%
12/21/2025$0.2561$0.2569$0.2451 $0.2492$629.75K—-2.69%
12/20/2025$0.2543$0.2597$0.2537 $0.2561$371.03K—+0.71%
12/19/2025$0.2407$0.2581$0.2369 $0.2543$1.86M—+5.65%
12/18/2025$0.2511$0.2591$0.2364 $0.2408$1.08M—-4.10%
12/17/2025$0.2636$0.2704$0.2476 $0.2510$975.48K—-4.78%
12/16/2025$0.2638$0.2668$0.2576 $0.2636$908.33K—-0.08%
12/15/2025$0.2786$0.2844$0.2589 $0.2638$1.60M—-5.31%
12/14/2025$0.2890$0.2920$0.2749 $0.2786$1.04M—-3.60%
12/13/2025$0.2883$0.2922$0.2867 $0.2891$547.28K—+0.28%
12/12/2025$0.2975$0.2997$0.2802 $0.2882$972.06K—-3.13%
12/11/2025$0.3069$0.3070$0.2887 $0.2975$1.78M—-3.06%
12/10/2025$0.3160$0.3211$0.3046 $0.3070$2.46M—-2.85%
12/09/2025$0.3006$0.3249$0.2953 $0.3159$2.62M—+5.09%
12/08/2025$0.2931$0.3064$0.2916 $0.3006$1.35M—+2.56%
12/07/2025$0.2967$0.3033$0.2861 $0.2932$1.23M—-1.18%
12/06/2025$0.2923$0.3005$0.2914 $0.2966$931.23K—+1.47%
12/05/2025$0.3078$0.3101$0.2863 $0.2922$1.72M—-5.07%
12/04/2025$0.3209$0.3238$0.3050 $0.3077$2.08M$558.18M-4.11%
12/03/2025$0.3078$0.3239$0.3055 $0.3208$1.00M$581.88M+4.22%
12/02/2025$0.2823$0.3132$0.2766 $0.3077$1.47M$558.06M+9.00%
12/01/2025$0.3076$0.3087$0.2748 $0.2822$1.97M$511.74M-8.26%
11/30/2025$0.3129$0.3186$0.3069 $0.3076$821.67K$557.75M-1.69%
11/29/2025$0.3169$0.3197$0.3115 $0.3129$3.98M$567.29M-1.26%
11/28/2025$0.3233$0.3280$0.3146 $0.3170$2.98M$574.66M-1.95%
11/27/2025$0.3224$0.3292$0.3198 $0.3234$1.08M$586.19M+0.31%
11/26/2025$0.3195$0.3253$0.3093 $0.3226$1.05M$584.68M+0.97%
11/25/2025$0.3208$0.3225$0.3096 $0.3195$1.39M$579.01M-0.41%
11/24/2025$0.3079$0.3245$0.3045 $0.3208$1.80M$581.30M+4.19%
11/23/2025$0.3075$0.3140$0.3072 $0.3079$1.16M$557.86M+0.13%
11/22/2025$0.3124$0.3133$0.3000 $0.3075$1.87M$557.07M-1.57%
11/21/2025$0.3281$0.3353$0.2942 $0.3122$3.42M$565.53M-4.85%
11/20/2025$0.3423$0.3512$0.3205 $0.3280$1.80M$594.08M-4.18%
11/19/2025$0.3465$0.3539$0.3247 $0.3424$2.31M$620.10M-1.18%
11/18/2025$0.3376$0.3591$0.3303 $0.3465$2.22M—+2.64%
11/17/2025$0.3477$0.3606$0.3313 $0.3377$2.63M$611.47M-2.88%
11/16/2025$0.3607$0.3695$0.3387 $0.3476$1.93M$629.31M-3.63%
11/15/2025$0.3603$0.3707$0.3558 $0.3605$2.25M$652.60M+0.06%
11/14/2025$0.3830$0.3853$0.3517 $0.3604$4.47M—-5.90%
11/13/2025$0.4027$0.4141$0.3718 $0.3831$2.42M$693.35M-4.87%
11/12/2025$0.4121$0.4294$0.3983 $0.4028$2.13M$728.92M-2.26%
11/11/2025$0.4297$0.4491$0.4099 $0.4122$4.71M$745.84M-4.07%
11/10/2025$0.4222$0.4401$0.4159 $0.4296$5.13M$777.24M+1.75%

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

All sections