CoinXview PortfolioApp
EN
Coin: 1,251Exchanges: 22Market cap: $2.40T −3.37%Vol 24h: $35.52BDominance: BTC 58.3% ETH 10.0%ETH gas: 0.11 gweiFear & Greed: 28/100

Sui (SUI) price history

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

Monthly returns SUI

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-18%-22%-2.8%+3.4%-1.4%-23%-1.2%+6.6%+60%-23%-10%—-43%
2025-0.8%-31%-20%+55%-7.4%-14%+30%-10%+0.3%-28%-37%-6.2%-66%
2024+96%+10%+14%-40%-10%-20%-14%+13%+123%+11%+76%+19%+432%
2023————+874%-29%-8.2%-21%-6.0%-5.8%+35%+30%+676%
Monthly average+26%-14%-2.9%+5.9%+214%-22%+1.7%-2.9%+44%-11%+25%+14%
Up years1/31/31/32/31/40/41/42/43/41/42/32/3

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
11/12/2026$0.8222$0.8272$0.7824 $0.8057$25.43M$3.33B-2.01%
11/11/2026$0.8439$0.8538$0.8115 $0.8208$5.38M—-2.74%
11/11/2026$0.8238$0.8541$0.8096 $0.8223$20.41M$3.40B-0.18%
11/10/2026$0.8137$0.8491$0.8038 $0.8439$40.48M—+3.71%
11/10/2026$0.8454$0.8516$0.8013 $0.8239$27.00M$3.41B-2.54%
11/09/2026$0.8677$0.8686$0.8031 $0.8137$7.32M—-6.22%
11/09/2026$0.8212$0.8698$0.8061 $0.8455$27.88M$3.50B+2.96%
11/08/2026$0.8523$0.8698$0.8055 $0.8680$19.42M—+1.84%
11/08/2026$0.8568$0.8593$0.8000 $0.8211$21.41M$3.40B-4.17%
11/07/2026$0.8576$0.8631$0.8460 $0.8520$9.91M—-0.65%
11/07/2026$0.8692$0.8749$0.8471 $0.8569$10.68M$3.55B-1.42%
11/06/2026$0.8416$0.8819$0.8415 $0.8691$24.89M$3.60B+3.27%
11/05/2026$0.9292$0.9401$0.8304 $0.8415$46.22M$3.48B-9.44%
11/04/2026$0.8938$0.9566$0.8578 $0.9292$50.17M$3.85B+3.96%
11/03/2026$0.8731$0.9039$0.8595 $0.8938$23.05M$3.68B+2.37%
11/02/2026$0.9006$0.9088$0.8639 $0.8729$21.87M$3.59B-3.08%
11/01/2026$0.8993$0.9094$0.8861 $0.9007$17.57M$3.71B+0.16%
10/31/2026$0.9051$0.9144$0.8927 $0.8994$15.20M$3.70B-0.63%
10/30/2026$0.8696$0.9090$0.8277 $0.9052$46.79M$3.73B+4.09%
10/29/2026$0.9433$0.9620$0.8590 $0.8695$63.32M$3.58B-7.82%
10/28/2026$0.9333$0.9650$0.9170 $0.9433$33.03M$3.88B+1.07%
10/27/2026$0.9183$0.9367$0.9011 $0.9334$24.92M$3.84B+1.64%
10/26/2026$0.9205$0.9312$0.9001 $0.9184$31.91M$3.78B-0.23%
10/25/2026$0.9388$0.9427$0.9040 $0.9205$28.56M$3.79B-1.95%
10/24/2026$0.9609$0.9690$0.9117 $0.9387$32.98M$3.87B-2.31%
10/23/2026$0.9724$1.00$0.9400 $0.9608$34.56M$3.96B-1.19%
10/22/2026$1.03$1.04$0.9662 $0.9724$38.86M$4.00B-5.53%
10/21/2026$1.03$1.06$1.02 $1.03$38.87M$4.24B-0.10%
10/20/2026$0.9992$1.04$0.9763 $1.03$42.37M$4.24B+3.11%
10/19/2026$0.9970$1.02$0.9804 $0.9992$34.37M$4.11B+0.22%
10/18/2026$0.9763$0.9993$0.9372 $0.9971$33.30M$4.11B+2.13%
10/17/2026$1.02$1.02$0.9528 $0.9764$33.58M$4.02B-4.39%
10/16/2026$1.04$1.06$1.00 $1.02$45.00M$4.21B-1.52%
10/15/2026$1.02$1.04$0.9595 $1.04$68.91M$4.27B+1.38%
10/14/2026$1.05$1.07$1.01 $1.02$51.38M$4.21B-2.39%
10/13/2026$1.03$1.08$0.9935 $1.05$65.33M$4.31B+1.87%
10/12/2026$1.13$1.14$1.02 $1.03$64.41M$4.24B-9.04%
10/11/2026$1.11$1.14$1.09 $1.13$45.10M$4.66B+1.55%
10/10/2026$1.07$1.14$1.07 $1.11$50.47M$4.58B+4.05%
10/09/2026$1.04$1.08$1.04 $1.07$49.66M$4.41B+2.80%
10/08/2026$1.13$1.15$0.9980 $1.04$115.15M$4.29B-7.75%
10/07/2026$1.18$1.18$1.10 $1.13$81.57M$4.65B-4.23%
10/06/2026$1.21$1.22$1.17 $1.18$62.89M$4.85B-2.94%
10/05/2026$1.21$1.25$1.18 $1.21$107.93M$5.00B+0.46%
10/04/2026$1.18$1.27$1.17 $1.21$79.35M$4.98B+2.05%
10/03/2026$1.15$1.20$1.14 $1.18$67.59M$4.85B+3.30%
10/02/2026$1.18$1.22$1.10 $1.15$108.70M$4.70B-2.64%
10/01/2026$1.16$1.20$1.13 $1.18$87.28M—+1.12%
09/30/2026$1.15$1.21$1.14 $1.16$132.00M—+1.02%
09/29/2026$1.17$1.19$1.09 $1.15$118.16M—-1.31%
09/28/2026$1.26$1.29$1.13 $1.17$207.34M—-7.61%
09/27/2026$1.16$1.29$1.15 $1.26$125.60M—+8.66%
09/26/2026$1.19$1.20$1.13 $1.16$88.53M—-2.65%
09/25/2026$1.01$1.22$1.01 $1.19$182.82M—+17.84%
09/24/2026$0.9601$1.03$0.9357 $1.01$74.51M—+5.62%
09/23/2026$1.02$1.04$0.9324 $0.9601$114.07M—-6.21%
09/22/2026$1.04$1.08$0.9866 $1.02$128.82M—-1.83%
09/21/2026$0.8975$1.06$0.8959 $1.04$236.74M—+16.18%
09/20/2026$0.8574$0.9209$0.8088 $0.8974$116.04M—+4.67%
09/19/2026$0.8144$0.8872$0.8070 $0.8575$112.58M—+5.29%
09/18/2026$0.7413$0.8228$0.7370 $0.8144$97.04M—+9.86%
09/17/2026$0.7136$0.7428$0.7090 $0.7413$40.01M—+3.88%
09/16/2026$0.6869$0.7185$0.6780 $0.7135$45.30M—+3.87%
09/15/2026$0.7209$0.7230$0.6730 $0.6869$53.95M—-4.72%
09/14/2026$0.7017$0.7480$0.6926 $0.7209$56.86M—+2.74%
09/13/2026$0.7250$0.7312$0.6977 $0.7018$37.14M—-3.20%
09/12/2026$0.7257$0.7309$0.7194 $0.7250$26.90M—-0.10%
09/11/2026$0.7275$0.7660$0.7072 $0.7257$75.21M—-0.25%
09/10/2026$0.7722$0.7732$0.7237 $0.7276$47.03M—-5.78%
09/09/2026$0.8113$0.8294$0.7614 $0.7722$65.84M—-4.82%
09/08/2026$0.8186$0.8369$0.7955 $0.8113$63.11M—-0.89%
09/07/2026$0.8119$0.8447$0.7863 $0.8185$85.14M—+0.81%
09/06/2026$0.7952$0.8193$0.7820 $0.8118$58.04M—+2.09%
09/05/2026$0.7555$0.8130$0.7546 $0.7951$71.71M—+5.24%
09/04/2026$0.7832$0.7869$0.7390 $0.7555$46.77M—-3.54%
09/03/2026$0.7462$0.7968$0.7384 $0.7833$72.93M—+4.97%
09/02/2026$0.7218$0.7505$0.7038 $0.7462$42.55M$3.06B+3.38%
09/01/2026$0.7269$0.7380$0.7117 $0.7218$41.07M—-0.70%
08/31/2026$0.7111$0.7351$0.7063 $0.7270$45.65M—+2.24%
08/30/2026$0.7450$0.7639$0.6969 $0.7111$43.39M—-4.55%
08/29/2026$0.7437$0.7493$0.7314 $0.7450$20.87M—+0.17%
08/28/2026$0.7796$0.8052$0.7291 $0.7438$49.52M—-4.59%
08/27/2026$0.7676$0.7939$0.7436 $0.7796$62.43M—+1.56%
08/26/2026$0.7574$0.7696$0.7251 $0.7675$42.60M—+1.33%
08/25/2026$0.7998$0.8349$0.7443 $0.7574$72.05M—-5.30%
08/24/2026$0.8503$0.8509$0.7901 $0.7999$78.00M—-5.93%
08/23/2026$0.8142$0.8575$0.7782 $0.8504$84.08M—+4.45%
08/22/2026$0.8438$0.9540$0.7722 $0.8142$134.99M—-3.51%
08/21/2026$0.7336$0.8623$0.7329 $0.8438$101.90M—+15.02%
08/20/2026$0.7060$0.7532$0.6905 $0.7335$46.73M—+3.90%
08/19/2026$0.6518$0.7249$0.6483 $0.7060$39.33M—+8.32%
08/18/2026$0.6751$0.6763$0.6354 $0.6517$29.17M$2.66B-3.47%
08/17/2026$0.6712$0.6808$0.6677 $0.6751$7.97M$2.75B+0.58%
08/16/2026$0.6774$0.6818$0.6668 $0.6712$4.85M$2.73B-0.92%
08/15/2026$0.6829$0.6888$0.6769 $0.6775$4.91M$2.76B-0.79%
08/14/2026$0.6895$0.6908$0.6712 $0.6829$12.56M$2.78B-0.96%
08/13/2026$0.6814$0.6949$0.6802 $0.6894$10.91M$2.80B+1.17%
08/12/2026$0.6931$0.6997$0.6750 $0.6814$13.18M$2.77B-1.69%
08/11/2026$0.6844$0.6953$0.6722 $0.6931$13.63M$2.82B+1.27%
08/10/2026$0.6865$0.6981$0.6821 $0.6844$12.76M$2.78B-0.31%
08/09/2026$0.6921$0.7054$0.6835 $0.6866$10.84M$2.79B-0.79%
08/08/2026$0.6721$0.7071$0.6710 $0.6922$15.33M$2.81B+2.99%
08/07/2026$0.6725$0.6797$0.6643 $0.6722$17.44M$2.73B-0.04%
08/06/2026$0.6904$0.6926$0.6684 $0.6725$12.82M$2.73B-2.59%
08/05/2026$0.6931$0.6960$0.6830 $0.6903$8.68M$2.80B-0.40%
08/04/2026$0.6912$0.7003$0.6869 $0.6931$6.59M$2.81B+0.27%
08/03/2026$0.6899$0.6985$0.6792 $0.6912$8.36M$2.80B+0.19%
08/02/2026$0.6758$0.6960$0.6758 $0.6898$9.25M$2.80B+2.07%
08/01/2026$0.6821$0.6905$0.6630 $0.6758$7.42M$2.74B-0.92%
07/31/2026$0.6923$0.6971$0.6768 $0.6821$9.81M$2.76B-1.47%
07/30/2026$0.6862$0.7076$0.6817 $0.6922$10.03M$2.80B+0.87%
07/29/2026$0.6925$0.6976$0.6766 $0.6862$10.88M$2.78B-0.91%
07/28/2026$0.6811$0.6968$0.6734 $0.6926$13.90M$2.81B+1.69%
07/27/2026$0.7234$0.7247$0.6741 $0.6810$18.48M$2.76B-5.86%
07/26/2026$0.7111$0.7269$0.7108 $0.7233$8.86M$2.93B+1.72%
07/25/2026$0.7110$0.7178$0.7018 $0.7111$8.97M$2.88B+0.01%
07/24/2026$0.7444$0.7487$0.7073 $0.7110$19.99M$2.88B-4.49%
07/23/2026$0.7648$0.7755$0.7400 $0.7443$15.26M$3.01B-2.68%
07/22/2026$0.7720$0.7796$0.7527 $0.7648$22.26M$3.10B-0.93%
07/21/2026$0.7647$0.7783$0.7605 $0.7719$14.33M$3.12B+0.94%
07/20/2026$0.7497$0.7744$0.7393 $0.7648$18.29M$3.09B+2.01%
07/19/2026$0.7435$0.7577$0.7406 $0.7496$10.71M$3.03B+0.82%
07/18/2026$0.7401$0.7465$0.7316 $0.7434$7.41M$3.01B+0.45%
07/17/2026$0.7389$0.7500$0.7214 $0.7400$16.43M$2.99B+0.15%
07/16/2026$0.7551$0.7658$0.7330 $0.7390$21.90M$2.99B-2.13%
07/15/2026$0.7625$0.7680$0.7443 $0.7552$15.45M$3.05B-0.96%
07/14/2026$0.7220$0.7677$0.7190 $0.7624$25.22M$3.08B+5.60%
07/13/2026$0.7360$0.7471$0.7074 $0.7220$10.66M$2.92B-1.90%
07/12/2026$0.7290$0.7488$0.7216 $0.7360$13.07M$2.98B+0.96%
07/11/2026$0.7390$0.7548$0.7283 $0.7291$14.40M$2.95B-1.34%
07/10/2026$0.7172$0.7500$0.7120 $0.7389$16.14M$2.99B+3.03%
07/09/2026$0.7111$0.7326$0.7077 $0.7171$11.48M$2.90B+0.84%
07/08/2026$0.7280$0.7336$0.6964 $0.7111$19.54M$2.87B-2.32%
07/07/2026$0.7498$0.7546$0.7195 $0.7279$16.38M$2.94B-2.92%
07/06/2026$0.7567$0.7680$0.7200 $0.7498$23.28M$3.03B-0.91%
07/05/2026$0.7621$0.7665$0.7372 $0.7567$16.21M$3.06B-0.71%
07/04/2026$0.7693$0.7828$0.7511 $0.7620$15.35M$3.08B-0.95%
07/03/2026$0.7354$0.7797$0.7288 $0.7692$23.81M$3.11B+4.60%
07/02/2026$0.7157$0.7536$0.7102 $0.7354$22.36M$2.97B+2.75%
07/01/2026$0.6907$0.7302$0.6778 $0.7156$23.63M$2.89B+3.61%
06/30/2026$0.7027$0.7034$0.6772 $0.6906$18.99M$2.79B-1.72%
06/29/2026$0.6814$0.7085$0.6723 $0.7027$19.04M$2.84B+3.13%
06/28/2026$0.6845$0.6917$0.6707 $0.6814$10.71M$2.75B-0.45%
06/27/2026$0.6983$0.7179$0.6783 $0.6845$22.09M$2.76B-1.98%
06/26/2026$0.6840$0.7042$0.6586 $0.6982$27.67M$2.82B+2.08%
06/25/2026$0.6857$0.7019$0.6514 $0.6839$33.01M$2.76B-0.26%
06/24/2026$0.7043$0.7112$0.6526 $0.6856$32.71M$2.77B-2.66%
06/23/2026$0.7197$0.7294$0.6730 $0.7042$31.75M$2.84B-2.15%
06/22/2026$0.6935$0.7449$0.6935 $0.7198$29.29M$2.90B+3.79%
06/21/2026$0.7141$0.7150$0.6888 $0.6934$18.50M$2.80B-2.90%
06/20/2026$0.7165$0.7227$0.6969 $0.7140$21.91M$2.88B-0.35%
06/19/2026$0.7297$0.7326$0.7015 $0.7166$18.75M$2.89B-1.80%
06/18/2026$0.7673$0.7726$0.7074 $0.7296$34.12M$2.94B-4.91%
06/17/2026$0.7966$0.8195$0.7570 $0.7673$30.30M$3.09B-3.68%
06/16/2026$0.7936$0.8104$0.7722 $0.7966$27.27M$3.21B+0.38%
06/15/2026$0.8031$0.8287$0.7852 $0.7936$42.96M$3.20B-1.18%
06/14/2026$0.7683$0.8035$0.7447 $0.8031$21.83M$3.24B+4.53%
06/13/2026$0.7511$0.7771$0.7477 $0.7684$21.14M$3.10B+2.30%
06/12/2026$0.7550$0.7708$0.7453 $0.7511$25.80M$3.03B-0.52%
06/11/2026$0.7266$0.7699$0.7266 $0.7551$29.07M$3.04B+3.92%
06/10/2026$0.7495$0.7618$0.7141 $0.7266$27.02M$2.93B-3.06%
06/09/2026$0.7553$0.7625$0.7291 $0.7495$34.89M$3.02B-0.77%
06/08/2026$0.7586$0.7736$0.7286 $0.7555$44.14M$3.04B-0.41%
06/07/2026$0.7182$0.7807$0.7166 $0.7587$65.64M$3.05B+5.64%
06/06/2026$0.7033$0.7310$0.6618 $0.7181$49.30M$2.89B+2.10%
06/05/2026$0.7666$0.7687$0.6706 $0.7033$113.48M$2.83B-8.26%
06/04/2026$0.8246$0.8307$0.7477 $0.7666$110.37M$3.08B-7.03%
06/03/2026$0.8085$0.8440$0.7910 $0.8247$76.64M$3.31B+2.00%
06/02/2026$0.8795$0.8805$0.7904 $0.8085$80.03M$3.24B-8.07%
06/01/2026$0.8954$0.9036$0.8568 $0.8794$52.74M$3.53B-1.79%
05/31/2026$0.9085$0.9254$0.8500 $0.8954$37.54M$3.59B-1.44%
05/30/2026$0.9051$0.9199$0.8919 $0.9084$20.08M$3.64B+0.36%
05/29/2026$0.9295$0.9387$0.8922 $0.9050$54.66M$3.63B-2.64%
05/28/2026$0.9599$0.9627$0.9027 $0.9295$67.94M$3.72B-3.17%
05/27/2026$1.00$1.02$0.9539 $0.9600$68.41M$3.84B-4.08%
05/26/2026$1.04$1.06$0.9982 $1.00$73.37M$4.01B-4.06%
05/25/2026$1.03$1.06$1.02 $1.04$47.36M$4.17B+0.98%
05/24/2026$1.07$1.07$1.00 $1.03$64.26M$4.13B-3.23%
05/23/2026$1.05$1.10$0.9817 $1.07$102.84M$4.27B+1.79%
05/22/2026$1.12$1.13$1.04 $1.05$101.65M$4.19B-6.76%
05/21/2026$1.08$1.17$1.08 $1.12$121.71M$4.49B+4.10%
05/20/2026$1.05$1.08$1.03 $1.08$46.19M$4.31B+2.64%
05/19/2026$1.06$1.10$1.05 $1.05$41.40M$4.20B-1.17%
05/18/2026$1.04$1.07$1.02 $1.06$47.52M$4.25B+1.98%
05/17/2026$1.06$1.09$1.01 $1.04$45.73M$4.16B-1.61%
05/16/2026$1.10$1.11$1.04 $1.06$42.53M$4.23B-3.51%
05/15/2026$1.19$1.20$1.06 $1.10$103.46M$4.38B-7.44%
05/14/2026$1.21$1.23$1.18 $1.19$56.94M$4.73B-1.66%
05/13/2026$1.24$1.27$1.18 $1.21$78.42M$4.81B-2.44%
05/12/2026$1.29$1.31$1.21 $1.24$89.96M$4.93B-4.07%
05/11/2026$1.33$1.35$1.25 $1.29$177.71M$5.14B-3.12%
05/10/2026$1.07$1.42$1.06 $1.33$281.78M$5.30B+24.51%
05/09/2026$1.02$1.11$1.02 $1.07$78.86M$4.25B+4.75%
05/08/2026$0.9684$1.04$0.9575 $1.02$40.48M$4.06B+5.51%
05/07/2026$0.9926$1.01$0.9570 $0.9683$38.14M$3.85B-2.45%
05/06/2026$0.9663$1.03$0.9627 $0.9926$57.51M$3.94B+2.72%
05/05/2026$0.9291$0.9823$0.9279 $0.9664$28.00M$3.84B+4.01%
05/04/2026$0.9201$0.9587$0.9125 $0.9290$31.92M$3.69B+0.97%
05/03/2026$0.9277$0.9306$0.9117 $0.9201$10.30M$3.65B-0.82%
05/02/2026$0.9190$0.9340$0.9143 $0.9276$11.61M$3.68B+0.94%
05/01/2026$0.9083$0.9279$0.9071 $0.9189$15.34M$3.64B+1.17%
04/30/2026$0.9071$0.9186$0.8988 $0.9082$11.19M$3.60B+0.12%
04/29/2026$0.9255$0.9379$0.8815 $0.9070$25.34M$3.59B-2.00%
04/28/2026$0.9356$0.9360$0.9131 $0.9254$15.09M$3.66B-1.09%
04/27/2026$0.9456$0.9637$0.9123 $0.9356$28.83M$3.70B-1.06%
04/26/2026$0.9387$0.9509$0.9324 $0.9456$11.81M$3.74B+0.74%
04/25/2026$0.9458$0.9546$0.9314 $0.9387$13.84M$3.71B-0.75%
04/24/2026$0.9458$0.9558$0.9368 $0.9458$14.06M$3.74B+0.00%
04/23/2026$0.9445$0.9544$0.9235 $0.9457$22.77M$3.74B+0.13%
04/22/2026$0.9495$0.9764$0.9434 $0.9445$30.68M$3.73B-0.53%
04/21/2026$0.9441$0.9626$0.9263 $0.9494$24.21M$3.75B+0.56%
04/20/2026$0.9229$0.9557$0.9205 $0.9441$27.64M$3.72B+2.30%
04/19/2026$0.9566$0.9717$0.9167 $0.9228$30.18M$3.64B-3.53%
04/18/2026$0.9967$1.01$0.9503 $0.9565$32.49M$3.77B-4.03%
04/17/2026$1.00$1.04$0.9744 $0.9968$46.16M$3.93B-0.37%
04/16/2026$0.9590$1.01$0.9527 $1.00$48.84M$3.94B+4.34%
04/15/2026$0.9326$0.9740$0.9261 $0.9589$20.74M$3.77B+2.82%
04/14/2026$0.9598$0.9632$0.9244 $0.9326$22.49M$3.67B-2.83%
04/13/2026$0.9013$0.9612$0.8982 $0.9597$23.44M$3.77B+6.48%
04/12/2026$0.9416$0.9439$0.8969 $0.9012$20.65M$3.54B-4.29%
04/11/2026$0.9440$0.9638$0.9272 $0.9415$19.69M$3.70B-0.26%
04/10/2026$0.9305$0.9625$0.9225 $0.9439$23.21M$3.70B+1.44%
04/09/2026$0.9136$0.9700$0.9000 $0.9306$24.95M$3.65B+1.86%
04/08/2026$0.9598$0.9785$0.9112 $0.9136$35.31M$3.58B-4.81%
04/07/2026$0.8707$0.9816$0.8588 $0.9599$38.07M$3.76B+10.24%
04/06/2026$0.8710$0.9232$0.8692 $0.8708$31.89M$3.41B-0.02%
04/05/2026$0.8719$0.8727$0.8368 $0.8709$14.69M$3.41B-0.11%
04/04/2026$0.8738$0.8799$0.8616 $0.8718$9.18M$3.41B-0.23%
04/03/2026$0.8612$0.8854$0.8571 $0.8739$13.82M$3.42B+1.47%
04/02/2026$0.8820$0.8939$0.8420 $0.8611$23.51M$3.37B-2.37%
04/01/2026$0.8783$0.9147$0.8720 $0.8821$23.28M$3.45B+0.43%
03/31/2026$0.8639$0.8890$0.8527 $0.8784$19.95M$3.43B+1.68%
03/30/2026$0.8469$0.8928$0.8464 $0.8638$23.38M$3.37B+2.00%
03/29/2026$0.8594$0.8714$0.8197 $0.8468$20.76M$3.30B-1.47%
03/28/2026$0.8808$0.8993$0.8347 $0.8594$27.88M$3.35B-2.43%
03/27/2026$0.9254$0.9330$0.8700 $0.8809$23.55M$3.43B-4.81%
03/26/2026$0.9684$0.9702$0.9090 $0.9253$27.21M$3.60B-4.45%
03/25/2026$0.9527$0.9758$0.9442 $0.9684$23.94M$3.77B+1.65%
03/24/2026$0.9530$0.9616$0.9285 $0.9527$23.40M$3.71B-0.03%
03/23/2026$0.9054$0.9714$0.8907 $0.9530$43.94M$3.71B+5.26%
03/22/2026$0.9325$0.9464$0.8935 $0.9053$25.91M$3.52B-2.92%
03/21/2026$0.9682$0.9717$0.9249 $0.9326$13.98M$3.62B-3.68%
03/20/2026$0.9585$0.9855$0.9487 $0.9682$25.65M$3.76B+1.01%
03/19/2026$0.9882$0.9949$0.9374 $0.9585$25.16M$3.72B-3.01%
03/18/2026$1.03$1.05$0.9664 $0.9882$37.38M$3.83B-3.99%
03/17/2026$1.07$1.08$1.01 $1.03$51.25M$3.99B-4.13%
03/16/2026$1.02$1.08$1.01 $1.07$68.05M$4.16B+4.82%
03/15/2026$1.00$1.03$0.9928 $1.02$26.35M$3.97B+2.28%
03/14/2026$0.9959$1.00$0.9791 $1.00$20.85M$3.88B+0.53%
03/13/2026$0.9908$1.06$0.9866 $0.9960$68.10M$3.85B+0.52%
03/12/2026$0.9784$0.9960$0.9589 $0.9909$29.78M$3.83B+1.28%
03/11/2026$0.9572$0.9984$0.9435 $0.9784$40.88M$3.78B+2.21%
03/10/2026$0.9424$1.01$0.9363 $0.9573$57.00M$3.70B+1.58%
03/09/2026$0.8799$0.9881$0.8794 $0.9425$52.54M$3.64B+7.11%
03/08/2026$0.8949$0.9106$0.8654 $0.8800$21.72M$3.40B-1.66%
03/07/2026$0.9017$0.9139$0.8880 $0.8950$20.50M$3.45B-0.74%
03/06/2026$0.9536$0.9764$0.8909 $0.9017$41.67M$3.48B-5.44%
03/05/2026$0.9571$0.9864$0.9240 $0.9535$42.03M$3.67B-0.38%
03/04/2026$0.9089$0.9931$0.8924 $0.9571$55.88M$3.69B+5.30%
03/03/2026$0.9233$0.9283$0.8846 $0.9089$36.66M$3.50B-1.56%
03/02/2026$0.8877$0.9676$0.8799 $0.9233$54.40M$3.55B+4.01%
03/01/2026$0.9039$0.9494$0.8663 $0.8876$58.28M$3.41B-1.80%
02/28/2026$0.8999$0.9184$0.8262 $0.9040$73.66M$3.48B+0.46%
02/27/2026$0.9375$0.9605$0.8823 $0.9000$42.36M$3.46B-4.00%
02/26/2026$0.9687$0.9777$0.9072 $0.9375$46.96M$3.60B-3.22%
02/25/2026$0.8597$1.03$0.8572 $0.9688$74.90M$3.72B+12.69%
02/24/2026$0.8798$0.8892$0.8412 $0.8597$29.68M$3.30B-2.28%
02/23/2026$0.9254$0.9266$0.8613 $0.8798$44.82M$3.38B-4.93%
02/22/2026$0.9495$0.9495$0.9139 $0.9254$13.40M$3.55B-2.54%
02/21/2026$0.9541$0.9695$0.9441 $0.9496$19.50M$3.64B-0.47%
02/20/2026$0.9283$0.9780$0.9158 $0.9541$38.61M$3.66B+2.78%
02/19/2026$0.9304$0.9404$0.8958 $0.9284$30.28M$3.56B-0.21%
02/18/2026$0.9681$0.9863$0.9232 $0.9303$29.68M$3.57B-3.90%
02/17/2026$0.9926$0.9992$0.9527 $0.9681$26.62M$3.71B-2.47%
02/16/2026$0.9742$1.01$0.9475 $0.9926$30.98M$3.80B+1.89%
02/15/2026$1.03$1.05$0.9581 $0.9742$48.78M$3.73B-5.35%
02/14/2026$0.9613$1.04$0.9552 $1.03$39.95M$3.94B+7.07%
02/13/2026$0.9224$0.9855$0.9019 $0.9612$39.17M$3.68B+4.21%
02/12/2026$0.8943$0.9589$0.8928 $0.9224$38.38M$3.53B+3.14%
02/11/2026$0.9301$0.9378$0.8750 $0.8942$40.50M$3.42B-3.86%
02/10/2026$0.9628$0.9744$0.9146 $0.9302$31.69M$3.56B-3.39%
02/09/2026$0.9722$0.9888$0.9258 $0.9627$44.40M$3.68B-0.98%
02/08/2026$1.01$1.01$0.9642 $0.9723$31.24M$3.72B-3.26%
02/07/2026$1.01$1.02$0.9614 $1.01$60.71M$3.84B-0.97%
02/06/2026$0.8828$1.03$0.7881 $1.02$145.77M$3.88B+14.98%
02/05/2026$1.08$1.09$0.8760 $0.8829$142.03M$3.37B-18.57%
02/04/2026$1.11$1.14$1.05 $1.08$69.22M$4.14B-2.53%
02/03/2026$1.15$1.17$1.07 $1.11$75.15M$4.25B-3.20%
02/02/2026$1.10$1.16$1.06 $1.15$74.77M$4.39B+4.35%
02/01/2026$1.15$1.17$1.07 $1.10$82.12M$4.20B-4.50%
01/31/2026$1.27$1.28$1.03 $1.15$168.20M$4.40B-9.44%
01/30/2026$1.32$1.34$1.23 $1.27$103.35M$4.86B-3.58%
01/29/2026$1.41$1.41$1.28 $1.32$83.95M$5.03B-6.15%
01/28/2026$1.44$1.45$1.39 $1.41$47.51M$5.36B-2.28%
01/27/2026$1.44$1.46$1.42 $1.44$46.62M$5.49B-0.24%
01/26/2026$1.40$1.47$1.40 $1.44$52.74M$5.50B+3.10%
01/25/2026$1.48$1.49$1.37 $1.40$56.81M$5.33B-5.68%
01/24/2026$1.49$1.50$1.48 $1.48$14.48M$5.65B-0.26%
01/23/2026$1.50$1.54$1.46 $1.49$46.66M$5.66B-0.48%
01/22/2026$1.51$1.54$1.48 $1.50$39.77M$5.69B-0.99%
01/21/2026$1.47$1.55$1.44 $1.51$93.23M$5.74B+2.80%
01/20/2026$1.57$1.57$1.45 $1.47$69.64M$5.59B-6.28%
01/19/2026$1.70$1.70$1.52 $1.57$116.26M$5.96B-7.54%
01/18/2026$1.79$1.80$1.69 $1.70$29.57M$6.44B-5.05%
01/17/2026$1.79$1.82$1.78 $1.79$28.52M$6.78B-0.13%
01/16/2026$1.78$1.80$1.71 $1.79$60.73M$6.79B+0.44%
01/15/2026$1.85$1.86$1.76 $1.78$87.12M$6.76B-3.90%
01/14/2026$1.88$1.94$1.81 $1.85$126.33M$7.03B-1.51%
01/13/2026$1.76$1.94$1.75 $1.88$97.35M$7.14B+6.75%
01/12/2026$1.80$1.85$1.75 $1.76$74.22M$6.68B-1.90%
01/11/2026$1.79$1.83$1.77 $1.80$40.99M$6.81B+0.11%
01/10/2026$1.81$1.85$1.78 $1.79$35.87M$6.80B-0.93%
01/09/2026$1.82$1.85$1.75 $1.81$86.32M$6.86B-0.27%
01/08/2026$1.82$1.86$1.74 $1.82$103.27M$6.87B-0.24%
01/07/2026$1.90$1.98$1.80 $1.82$105.04M$6.88B-4.36%
01/06/2026$1.90$2.02$1.81 $1.90$199.03M$7.19B+0.21%
01/05/2026$1.69$1.95$1.66 $1.90$150.01M$7.17B+12.27%
01/04/2026$1.67$1.75$1.66 $1.69$80.05M$6.39B+1.58%
01/03/2026$1.61$1.69$1.61 $1.67$65.79M$6.28B+3.61%
01/02/2026$1.47$1.64$1.46 $1.61$82.12M$6.06B+9.22%
01/01/2026$1.40$1.48$1.39 $1.47$27.66M$5.54B+4.82%
12/31/2025$1.43$1.46$1.39 $1.40$36.56M$5.29B-2.08%
12/30/2025$1.44$1.45$1.42 $1.43$37.10M$5.40B-0.39%
12/29/2025$1.45$1.52$1.43 $1.44$63.49M$5.41B-0.47%
12/28/2025$1.45$1.47$1.43 $1.45$26.57M$5.43B-0.32%
12/27/2025$1.40$1.46$1.39 $1.45$23.36M$5.45B+3.80%
12/26/2025$1.36$1.42$1.36 $1.40$36.55M$5.25B+2.58%
12/25/2025$1.42$1.43$1.35 $1.36$32.73M$5.11B-3.70%
12/24/2025$1.44$1.44$1.39 $1.42$35.46M$5.30B-1.45%
12/23/2025$1.46$1.47$1.41 $1.44$34.80M$5.38B-1.81%
12/22/2025$1.45$1.49$1.43 $1.46$49.39M$5.47B+1.20%
12/21/2025$1.45$1.48$1.41 $1.45$35.41M$5.41B-0.63%
12/20/2025$1.48$1.49$1.45 $1.45$23.65M$5.44B-1.86%
12/19/2025$1.35$1.50$1.33 $1.48$78.44M$5.54B+10.05%
12/18/2025$1.42$1.47$1.33 $1.35$89.37M$5.03B-5.42%
12/17/2025$1.51$1.55$1.40 $1.42$86.44M$5.31B-5.80%
12/16/2025$1.47$1.53$1.44 $1.51$68.12M$5.64B+2.76%
12/15/2025$1.55$1.60$1.43 $1.47$85.96M$5.48B-5.32%
12/14/2025$1.61$1.64$1.52 $1.55$61.91M$5.78B-3.22%
12/13/2025$1.56$1.62$1.56 $1.61$34.02M$5.97B+2.92%
12/12/2025$1.61$1.66$1.54 $1.56$76.14M$5.80B-3.26%
12/11/2025$1.61$1.64$1.52 $1.61$82.83M$5.99B-0.15%
12/10/2025$1.66$1.72$1.60 $1.61$100.71M$6.00B-2.70%
12/09/2025$1.61$1.73$1.57 $1.66$84.53M$6.16B+3.05%
12/08/2025$1.58$1.66$1.57 $1.61$79.79M$5.97B+1.65%
12/07/2025$1.56$1.66$1.51 $1.58$95.86M$5.87B+1.29%
12/06/2025$1.56$1.57$1.51 $1.56$47.35M$5.79B+0.52%
12/05/2025$1.66$1.68$1.53 $1.56$85.46M$5.76B-6.19%
12/04/2025$1.69$1.72$1.61 $1.66$75.20M$6.14B-1.87%
12/03/2025$1.63$1.79$1.62 $1.69$162.18M$6.25B+3.82%
12/02/2025$1.35$1.65$1.33 $1.63$107.13M$6.02B+21.02%
12/01/2025$1.50$1.50$1.30 $1.35$89.29M$4.97B-10.12%
11/30/2025$1.50$1.57$1.49 $1.50$36.48M$5.52B-0.13%
11/29/2025$1.52$1.53$1.49 $1.50$23.37M$5.53B-1.47%
11/28/2025$1.54$1.60$1.50 $1.52$62.28M$5.61B-1.43%
11/27/2025$1.54$1.58$1.52 $1.54$49.06M$5.68B-0.01%
11/26/2025$1.56$1.57$1.47 $1.54$73.00M$5.68B-1.30%
11/25/2025$1.53$1.62$1.46 $1.56$109.66M$5.75B+2.38%
11/24/2025$1.37$1.57$1.34 $1.53$120.90M$5.62B+11.61%
11/23/2025$1.35$1.41$1.34 $1.37$66.43M$5.03B+1.75%
11/22/2025$1.39$1.40$1.31 $1.35$58.67M$4.95B-3.29%
11/21/2025$1.50$1.52$1.32 $1.39$184.71M$5.11B-7.09%
11/20/2025$1.61$1.66$1.48 $1.50$98.02M$5.50B-6.85%
11/19/2025$1.67$1.68$1.51 $1.61$84.42M$5.90B-3.70%
11/18/2025$1.62$1.70$1.58 $1.67$88.59M$6.13B+3.12%
11/17/2025$1.68$1.74$1.58 $1.62$115.32M$5.94B-3.64%
11/16/2025$1.77$1.78$1.64 $1.68$89.64M$6.16B-5.11%
11/15/2025$1.74$1.81$1.74 $1.77$41.66M$6.49B+1.66%
11/14/2025$1.87$1.88$1.71 $1.74$138.10M$6.38B-7.04%

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

All sections