Swarms (SWARMS) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most SWARMS volume. Showing the last 365 days.
Download full history (CSV, opens in Excel)
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|
| 11/08/2026 | $0.006783 | $0.006816 | $0.006082 |
$0.006563 | $4.11M | — | -3.24% |
| 11/07/2026 | $0.006605 | $0.007599 | $0.006560 |
$0.006783 | $1.12M | — | +2.69% |
| 11/06/2026 | $0.006147 | $0.006714 | $0.006085 |
$0.006604 | $970.79K | — | +7.43% |
| 11/05/2026 | $0.005862 | $0.006305 | $0.005839 |
$0.006150 | $2.43M | — | +4.91% |
| 11/04/2026 | $0.006498 | $0.006521 | $0.005742 |
$0.005862 | $2.38M | — | -9.79% |
| 11/03/2026 | $0.006598 | $0.006913 | $0.006210 |
$0.006498 | $3.31M | — | -1.52% |
| 11/02/2026 | $0.006716 | $0.006824 | $0.006417 |
$0.006598 | $2.36M | — | -1.76% |
| 11/01/2026 | $0.006771 | $0.007232 | $0.006500 |
$0.006716 | $2.61M | — | -0.81% |
| 10/31/2026 | $0.006668 | $0.006902 | $0.006413 |
$0.006772 | $2.01M | — | +1.56% |
| 10/30/2026 | $0.005834 | $0.007044 | $0.005751 |
$0.006668 | $860.30K | — | +14.30% |
| 10/29/2026 | $0.006384 | $0.006426 | $0.005184 |
$0.005834 | $5.44M | — | -8.62% |
| 10/28/2026 | $0.006284 | $0.006487 | $0.006137 |
$0.006390 | $1.87M | — | +1.69% |
| 10/27/2026 | $0.006383 | $0.006504 | $0.006264 |
$0.006282 | $3.53M | — | -1.58% |
| 10/26/2026 | $0.006205 | $0.006491 | $0.006014 |
$0.006381 | $1.46M | — | +2.84% |
| 10/25/2026 | $0.006439 | $0.006463 | $0.006057 |
$0.006205 | $4.49M | — | -3.63% |
| 10/24/2026 | $0.006456 | $0.006615 | $0.006309 |
$0.006437 | $789.74K | — | -0.29% |
| 10/23/2026 | $0.006897 | $0.006931 | $0.006361 |
$0.006467 | $1.44M | — | -6.23% |
| 10/22/2026 | $0.006723 | $0.007050 | $0.006613 |
$0.006898 | $1.07M | — | +2.60% |
| 10/21/2026 | $0.007191 | $0.007524 | $0.006633 |
$0.006729 | $2.43M | — | -6.42% |
| 10/20/2026 | $0.007102 | $0.007419 | $0.006933 |
$0.007191 | $6.41M | — | +1.25% |
| 10/19/2026 | $0.006774 | $0.007163 | $0.006719 |
$0.007103 | $1.58M | — | +4.86% |
| 10/18/2026 | $0.006738 | $0.007286 | $0.006437 |
$0.006775 | $2.45M | — | +0.55% |
| 10/17/2026 | $0.007055 | $0.007426 | $0.006696 |
$0.006739 | $1.72M | — | -4.48% |
| 10/16/2026 | $0.007187 | $0.007485 | $0.007049 |
$0.007056 | $1.28M | — | -1.82% |
| 10/15/2026 | $0.007342 | $0.007580 | $0.007188 |
$0.007193 | $1.22M | — | -2.03% |
| 10/14/2026 | $0.007209 | $0.007538 | $0.006740 |
$0.007343 | $2.49M | — | +1.86% |
| 10/13/2026 | $0.007505 | $0.007760 | $0.007173 |
$0.007209 | $1.63M | — | -3.94% |
| 10/12/2026 | $0.007759 | $0.008309 | $0.007181 |
$0.007505 | $2.13M | — | -3.27% |
| 10/11/2026 | $0.008148 | $0.008280 | $0.007701 |
$0.007759 | $3.01M | — | -4.77% |
| 10/10/2026 | $0.008373 | $0.008379 | $0.007941 |
$0.008148 | $942.62K | — | -2.69% |
| 10/09/2026 | $0.008144 | $0.008472 | $0.007865 |
$0.008373 | $816.52K | — | +2.81% |
| 10/08/2026 | $0.007572 | $0.008177 | $0.007478 |
$0.008144 | $3.15M | — | +7.55% |
| 10/07/2026 | $0.008108 | $0.008325 | $0.007554 |
$0.007572 | $1.45M | — | -6.61% |
| 10/06/2026 | $0.008510 | $0.008961 | $0.008009 |
$0.008109 | $2.64M | — | -4.71% |
| 10/05/2026 | $0.008338 | $0.008846 | $0.008254 |
$0.008511 | $1.00M | — | +2.07% |
| 10/04/2026 | $0.008368 | $0.008666 | $0.008310 |
$0.008340 | $2.95M | — | -0.33% |
| 10/03/2026 | $0.008165 | $0.008575 | $0.008134 |
$0.008369 | $1.23M | — | +2.50% |
| 10/02/2026 | $0.008061 | $0.008265 | $0.007635 |
$0.008165 | $762.91K | — | +1.29% |
| 10/01/2026 | $0.008000 | $0.008227 | $0.007906 |
$0.008061 | $2.22M | — | +0.76% |
| 09/30/2026 | $0.008288 | $0.008367 | $0.007942 |
$0.008002 | $1.18M | — | -3.45% |
| 09/29/2026 | $0.007930 | $0.008358 | $0.007864 |
$0.008287 | $1.66M | — | +4.50% |
| 09/28/2026 | $0.007889 | $0.008157 | $0.007634 |
$0.007921 | $927.88K | — | +0.41% |
| 09/27/2026 | $0.008472 | $0.008590 | $0.007741 |
$0.007889 | $2.18M | — | -6.88% |
| 09/26/2026 | $0.008424 | $0.008537 | $0.008127 |
$0.008482 | $1.88M | — | +0.69% |
| 09/25/2026 | $0.008479 | $0.008677 | $0.008339 |
$0.008425 | $665.76K | — | -0.64% |
| 09/24/2026 | $0.008273 | $0.008624 | $0.008097 |
$0.008479 | $1.67M | — | +2.49% |
| 09/23/2026 | $0.007827 | $0.008414 | $0.007700 |
$0.008273 | $1.52M | — | +5.70% |
| 09/22/2026 | $0.008360 | $0.008782 | $0.007711 |
$0.007828 | $1.86M | — | -6.36% |
| 09/21/2026 | $0.008010 | $0.008433 | $0.007736 |
$0.008356 | $1.33M | — | +4.32% |
| 09/20/2026 | $0.007471 | $0.008450 | $0.007408 |
$0.008010 | $3.79M | — | +7.21% |
| 09/19/2026 | $0.007833 | $0.008149 | $0.007363 |
$0.007471 | $1.72M | — | -4.62% |
| 09/18/2026 | $0.007555 | $0.008435 | $0.007526 |
$0.007833 | $865.17K | — | +3.68% |
| 09/17/2026 | $0.007092 | $0.007621 | $0.007020 |
$0.007555 | $2.44M | — | +6.53% |
| 09/16/2026 | $0.006661 | $0.007843 | $0.006570 |
$0.007093 | $2.21M | — | +6.49% |
| 09/15/2026 | $0.006968 | $0.007035 | $0.006645 |
$0.006674 | $1.44M | — | -4.22% |
| 09/14/2026 | $0.007128 | $0.007630 | $0.006883 |
$0.006968 | $2.74M | — | -2.24% |
| 09/13/2026 | $0.007231 | $0.007293 | $0.007011 |
$0.007129 | $1.85M | — | -1.41% |
| 09/12/2026 | $0.007751 | $0.007823 | $0.007222 |
$0.007232 | $905.20K | — | -6.70% |
| 09/11/2026 | $0.007251 | $0.007937 | $0.007234 |
$0.007764 | $814.14K | — | +7.07% |
| 09/10/2026 | $0.006921 | $0.007378 | $0.006798 |
$0.007246 | $1.38M | — | +4.70% |
| 09/09/2026 | $0.007176 | $0.007224 | $0.006574 |
$0.006917 | $1.25M | — | -3.61% |
| 09/08/2026 | $0.007486 | $0.007548 | $0.007156 |
$0.007175 | $777.09K | — | -4.15% |
| 09/07/2026 | $0.007374 | $0.007798 | $0.007304 |
$0.007487 | $1.81M | — | +1.53% |
| 09/06/2026 | $0.007808 | $0.008224 | $0.007371 |
$0.007374 | $1.42M | — | -5.56% |
| 09/05/2026 | $0.007787 | $0.007950 | $0.007687 |
$0.007808 | $1.43M | — | +0.27% |
| 09/04/2026 | $0.007603 | $0.008040 | $0.007587 |
$0.007776 | $426.76K | — | +2.28% |
| 09/03/2026 | $0.007970 | $0.008203 | $0.007484 |
$0.007603 | $1.21M | — | -4.60% |
| 09/02/2026 | $0.007668 | $0.007999 | $0.007518 |
$0.007971 | $1.03M | — | +3.95% |
| 09/01/2026 | $0.007731 | $0.008310 | $0.007387 |
$0.007668 | $780.26K | — | -0.81% |
| 08/31/2026 | $0.007763 | $0.008302 | $0.007376 |
$0.007731 | $1.62M | — | -0.41% |
| 08/30/2026 | $0.008336 | $0.008612 | $0.007720 |
$0.007789 | $1.07M | — | -6.56% |
| 08/29/2026 | $0.008245 | $0.008482 | $0.008150 |
$0.008338 | $387.22K | — | +1.13% |
| 08/28/2026 | $0.008123 | $0.008291 | $0.007866 |
$0.008249 | $274.99K | — | +1.55% |
| 08/27/2026 | $0.008443 | $0.008566 | $0.008081 |
$0.008116 | $473.78K | — | -3.87% |
| 08/26/2026 | $0.008378 | $0.008683 | $0.008260 |
$0.008444 | $491.48K | — | +0.79% |
| 08/25/2026 | $0.008012 | $0.008554 | $0.007793 |
$0.008379 | $258.43K | — | +4.58% |
| 08/24/2026 | $0.007931 | $0.008888 | $0.007696 |
$0.008074 | $356.50K | — | +1.80% |
| 08/23/2026 | $0.007351 | $0.008056 | $0.007291 |
$0.007931 | $740.83K | — | +7.89% |
| 08/22/2026 | $0.007484 | $0.007720 | $0.006981 |
$0.007350 | $314.19K | — | -1.79% |
| 08/21/2026 | $0.008789 | $0.009799 | $0.006944 |
$0.007486 | $244.13K | — | -14.83% |
| 08/20/2026 | $0.009034 | $0.009234 | $0.008151 |
$0.008799 | $463.96K | — | -2.60% |
| 08/19/2026 | $0.008214 | $0.009234 | $0.008114 |
$0.009031 | $681.97K | — | +9.95% |
| 08/18/2026 | $0.008356 | $0.008493 | $0.007985 |
$0.008214 | $567.22K | — | -1.70% |
| 08/17/2026 | $0.008581 | $0.008734 | $0.008074 |
$0.008357 | $747.65K | — | -2.61% |
| 08/16/2026 | $0.008661 | $0.009000 | $0.008413 |
$0.008581 | $1.17M | — | -0.92% |
| 08/15/2026 | $0.008657 | $0.008814 | $0.008301 |
$0.008661 | $326.41K | — | +0.05% |
| 08/14/2026 | $0.008387 | $0.008878 | $0.008062 |
$0.008658 | $224.55K | — | +3.23% |
| 08/13/2026 | $0.008140 | $0.009227 | $0.007611 |
$0.008349 | $622.84K | — | +2.57% |
| 08/12/2026 | $0.007845 | $0.008450 | $0.007689 |
$0.008141 | $299.17K | — | +3.77% |
| 08/11/2026 | $0.007712 | $0.007899 | $0.007484 |
$0.007828 | $440.21K | — | +1.50% |
| 08/10/2026 | $0.008059 | $0.008420 | $0.007692 |
$0.007711 | $530.54K | — | -4.32% |
| 08/09/2026 | $0.008011 | $0.008475 | $0.007850 |
$0.008059 | $1.23M | — | +0.60% |
| 08/08/2026 | $0.007770 | $0.008500 | $0.007601 |
$0.008012 | $685.67K | — | +3.11% |
| 08/07/2026 | $0.007399 | $0.008242 | $0.006902 |
$0.007761 | $345.70K | — | +4.89% |
| 08/06/2026 | $0.007108 | $0.007673 | $0.007082 |
$0.007400 | $785.20K | — | +4.11% |
| 08/05/2026 | $0.006918 | $0.007204 | $0.006822 |
$0.007108 | $711.49K | — | +2.75% |
| 08/04/2026 | $0.006867 | $0.007087 | $0.006752 |
$0.006927 | $670.27K | — | +0.87% |
| 08/03/2026 | $0.007234 | $0.007387 | $0.006792 |
$0.006903 | $569.88K | — | -4.58% |
| 08/02/2026 | $0.007177 | $0.007446 | $0.007061 |
$0.007190 | $1.07M | — | +0.18% |
| 08/01/2026 | $0.006935 | $0.007252 | $0.006804 |
$0.007189 | $704.91K | — | +3.66% |
| 07/31/2026 | $0.006752 | $0.007449 | $0.006742 |
$0.006934 | $288.52K | — | +2.70% |
| 07/30/2026 | $0.006744 | $0.007013 | $0.006551 |
$0.006749 | $641.87K | — | +0.07% |
| 07/29/2026 | $0.006265 | $0.006901 | $0.006175 |
$0.006744 | $1.01M | — | +7.65% |
| 07/28/2026 | $0.006637 | $0.006791 | $0.006124 |
$0.006264 | $503.61K | — | -5.62% |
| 07/27/2026 | $0.006949 | $0.007270 | $0.006491 |
$0.006638 | $881.25K | — | -4.48% |
| 07/26/2026 | $0.007238 | $0.007571 | $0.006762 |
$0.006934 | $2.99M | — | -4.20% |
| 07/25/2026 | $0.008301 | $0.008531 | $0.006700 |
$0.007238 | $1.11M | — | -12.81% |
| 07/24/2026 | $0.007059 | $0.009300 | $0.006637 |
$0.008302 | $1.27M | — | +17.61% |
| 07/23/2026 | $0.006507 | $0.007599 | $0.006416 |
$0.007070 | $2.92M | — | +8.65% |
| 07/22/2026 | $0.006736 | $0.007035 | $0.006477 |
$0.006508 | $1.77M | — | -3.38% |
| 07/21/2026 | $0.006766 | $0.006955 | $0.006560 |
$0.006750 | $2.25M | — | -0.24% |
| 07/20/2026 | $0.006860 | $0.007177 | $0.006663 |
$0.006767 | $5.24M | — | -1.36% |
| 07/19/2026 | $0.006531 | $0.007181 | $0.006416 |
$0.006860 | $3.76M | — | +5.04% |
| 07/18/2026 | $0.006395 | $0.009270 | $0.006149 |
$0.006531 | $2.04M | — | +2.13% |
| 07/17/2026 | $0.006073 | $0.006499 | $0.005964 |
$0.006404 | $956.08K | — | +5.45% |
| 07/16/2026 | $0.006193 | $0.006330 | $0.005860 |
$0.006103 | $3.14M | — | -1.45% |
| 07/15/2026 | $0.006283 | $0.006325 | $0.005890 |
$0.006193 | $2.81M | — | -1.43% |
| 07/14/2026 | $0.006311 | $0.006490 | $0.005521 |
$0.006284 | $2.58M | — | -0.43% |
| 07/13/2026 | $0.005847 | $0.006497 | $0.005655 |
$0.006311 | $1.89M | — | +7.94% |
| 07/12/2026 | $0.006119 | $0.006193 | $0.005811 |
$0.005847 | $2.28M | — | -4.45% |
| 07/11/2026 | $0.006564 | $0.006637 | $0.006044 |
$0.006190 | $3.41M | — | -5.70% |
| 07/10/2026 | $0.006388 | $0.006600 | $0.006203 |
$0.006566 | $1.65M | — | +2.79% |
| 07/09/2026 | $0.006032 | $0.007531 | $0.005925 |
$0.006377 | $2.85M | — | +5.72% |
| 07/08/2026 | $0.005869 | $0.006261 | $0.005618 |
$0.006066 | $2.62M | — | +3.36% |
| 07/07/2026 | $0.006537 | $0.01230 | $0.005788 |
$0.005870 | $3.26M | — | -10.20% |
| 07/06/2026 | $0.006662 | $0.006799 | $0.006349 |
$0.006549 | $2.79M | — | -1.70% |
| 07/05/2026 | $0.006741 | $0.006835 | $0.006363 |
$0.006662 | $4.72M | — | -1.17% |
| 07/04/2026 | $0.006950 | $0.007147 | $0.006570 |
$0.006734 | $2.32M | — | -3.11% |
| 07/03/2026 | $0.006781 | $0.007046 | $0.006732 |
$0.006951 | $1.73M | — | +2.51% |
| 07/02/2026 | $0.006723 | $0.006946 | $0.006581 |
$0.006781 | $2.18M | — | +0.86% |
| 07/01/2026 | $0.006460 | $0.006850 | $0.006279 |
$0.006669 | $2.88M | — | +3.24% |
| 06/30/2026 | $0.006307 | $0.006507 | $0.006134 |
$0.006459 | $3.26M | — | +2.41% |
| 06/29/2026 | $0.006893 | $0.007030 | $0.006258 |
$0.006307 | $2.85M | — | -8.50% |
| 06/28/2026 | $0.006681 | $0.007316 | $0.006204 |
$0.006898 | $6.24M | — | +3.25% |
| 06/27/2026 | $0.006183 | $0.006811 | $0.005800 |
$0.006671 | $1.89M | — | +7.89% |
| 06/26/2026 | $0.006200 | $0.006378 | $0.006078 |
$0.006174 | $1.07M | — | -0.42% |
| 06/25/2026 | $0.006186 | $0.006383 | $0.005743 |
$0.006195 | $2.52M | — | +0.15% |
| 06/24/2026 | $0.006600 | $0.006700 | $0.005786 |
$0.006181 | $3.78M | — | -6.35% |
| 06/23/2026 | $0.007000 | $0.007000 | $0.006600 |
$0.006600 | $453.91K | — | -5.71% |
| 06/22/2026 | $0.007500 | $0.007700 | $0.006800 |
$0.006900 | $533.09K | — | -8.00% |
| 06/21/2026 | $0.007700 | $0.007800 | $0.007500 |
$0.007500 | $961.80K | — | -2.60% |
| 06/20/2026 | $0.007700 | $0.007900 | $0.007499 |
$0.007700 | $429.24K | — | +0.00% |
| 06/19/2026 | $0.008200 | $0.008700 | $0.007300 |
$0.007700 | $414.94K | — | -6.10% |
| 06/18/2026 | $0.007400 | $0.008600 | $0.007300 |
$0.008200 | $904.23K | — | +10.81% |
| 06/17/2026 | $0.007100 | $0.008000 | $0.006800 |
$0.007400 | $1.09M | — | +4.23% |
| 06/16/2026 | $0.007100 | $0.007300 | $0.006702 |
$0.007100 | $912.34K | — | +0.00% |
| 06/15/2026 | $0.007000 | $0.007500 | $0.006700 |
$0.007100 | $874.01K | — | +1.43% |
| 06/14/2026 | $0.006500 | $0.007400 | $0.006224 |
$0.007200 | $2.71M | — | +10.77% |
| 06/13/2026 | $0.007000 | $0.007139 | $0.006300 |
$0.006500 | $1.87M | — | -7.14% |
| 06/12/2026 | $0.007000 | $0.007240 | $0.006397 |
$0.007000 | $745.97K | — | +0.00% |
| 06/11/2026 | $0.006700 | $0.007402 | $0.006358 |
$0.006404 | $2.00M | — | -4.42% |
| 06/10/2026 | $0.006700 | $0.007000 | $0.006210 |
$0.006700 | $2.36M | — | +0.00% |
| 06/09/2026 | $0.006600 | $0.007167 | $0.006209 |
$0.006700 | $1.81M | — | +1.52% |
| 06/08/2026 | $0.006600 | $0.007106 | $0.006210 |
$0.006600 | $3.18M | — | +0.00% |
| 06/07/2026 | $0.006600 | $0.007200 | $0.006200 |
$0.006500 | $787.88K | — | -1.52% |
| 06/06/2026 | $0.006000 | $0.006700 | $0.005800 |
$0.006600 | $631.61K | — | +10.00% |
| 06/05/2026 | $0.005700 | $0.006200 | $0.005500 |
$0.005900 | $806.39K | — | +3.51% |
| 06/04/2026 | $0.006200 | $0.006600 | $0.005500 |
$0.005700 | $1.90M | — | -8.06% |
| 06/03/2026 | $0.007000 | $0.007600 | $0.006000 |
$0.006200 | $2.37M | — | -11.43% |
| 06/02/2026 | $0.006800 | $0.007800 | $0.006500 |
$0.007000 | $2.18M | — | +2.94% |
| 06/01/2026 | $0.006900 | $0.007800 | $0.006400 |
$0.006800 | $1.75M | — | -1.45% |
| 05/31/2026 | $0.007300 | $0.007400 | $0.006700 |
$0.006900 | $1.51M | — | -5.48% |
| 05/30/2026 | $0.007400 | $0.007500 | $0.007000 |
$0.007300 | $74.06K | — | -1.35% |
| 05/29/2026 | $0.007100 | $0.007900 | $0.006200 |
$0.007300 | $271.42K | — | +2.82% |
| 05/28/2026 | $0.007200 | $0.008100 | $0.006800 |
$0.007200 | $334.11K | — | +0.00% |
| 05/27/2026 | $0.009400 | $0.01180 | $0.007100 |
$0.007200 | $2.77M | — | -23.40% |
| 05/26/2026 | $0.009200 | $0.009700 | $0.009000 |
$0.009400 | $988.78K | — | +2.17% |
| 05/25/2026 | $0.009900 | $0.01000 | $0.009000 |
$0.009100 | $186.63K | — | -8.08% |
| 05/24/2026 | $0.01040 | $0.01040 | $0.009800 |
$0.009800 | $87.32K | — | -5.77% |
| 05/23/2026 | $0.01030 | $0.01050 | $0.01030 |
$0.01040 | $51.40K | — | +0.97% |
| 05/22/2026 | $0.01070 | $0.01080 | $0.01020 |
$0.01030 | $97.47K | — | -3.74% |
| 05/21/2026 | $0.01070 | $0.01150 | $0.01060 |
$0.01070 | $76.03K | — | +0.00% |
| 05/20/2026 | $0.01400 | $0.01630 | $0.01020 |
$0.01070 | $225.65K | — | -23.57% |
| 05/19/2026 | $0.01250 | $0.01400 | $0.01240 |
$0.01400 | $161.69K | — | +12.00% |
| 05/18/2026 | $0.01260 | $0.01270 | $0.01230 |
$0.01250 | $93.79K | — | -0.79% |
| 05/17/2026 | $0.01250 | $0.01260 | $0.01190 |
$0.01250 | $201.08K | — | +0.00% |
| 05/16/2026 | $0.01180 | $0.01260 | $0.01180 |
$0.01250 | $106.98K | — | +5.93% |
| 05/15/2026 | $0.01170 | $0.01290 | $0.01110 |
$0.01180 | $301.44K | — | +0.85% |
| 05/14/2026 | $0.01320 | $0.01650 | $0.01110 |
$0.01170 | $603.39K | — | -11.36% |
| 05/13/2026 | $0.01680 | $0.01710 | $0.01290 |
$0.01320 | $339.14K | — | -21.43% |
| 05/12/2026 | $0.01940 | $0.02060 | $0.01660 |
$0.01680 | $197.42K | — | -13.40% |
| 05/11/2026 | $0.01990 | $0.02030 | $0.01860 |
$0.01950 | $258.70K | — | -2.01% |
| 05/10/2026 | $0.02260 | $0.02280 | $0.01970 |
$0.01990 | $210.45K | — | -11.95% |
| 05/09/2026 | $0.02310 | $0.02570 | $0.02250 |
$0.02260 | $184.09K | — | -2.16% |
| 05/08/2026 | $0.02640 | $0.02670 | $0.02270 |
$0.02310 | $115.97K | — | -12.50% |
| 05/07/2026 | $0.02760 | $0.02840 | $0.02640 |
$0.02650 | $121.04K | — | -3.99% |
| 05/06/2026 | $0.02650 | $0.02870 | $0.02540 |
$0.02780 | $331.31K | — | +4.91% |
| 05/05/2026 | $0.02520 | $0.03140 | $0.02520 |
$0.02660 | $397.90K | — | +5.56% |
| 05/04/2026 | $0.03250 | $0.03600 | $0.02450 |
$0.02520 | $530.65K | — | -22.46% |
| 05/03/2026 | $0.02650 | $0.03260 | $0.02510 |
$0.03250 | $632.01K | — | +22.64% |
| 05/02/2026 | $0.02640 | $0.02690 | $0.02490 |
$0.02640 | $276.21K | — | +0.00% |
| 05/01/2026 | $0.02600 | $0.02690 | $0.02550 |
$0.02640 | $202.58K | — | +1.54% |
| 04/30/2026 | $0.02640 | $0.02760 | $0.02500 |
$0.02600 | $299.27K | — | -1.52% |
| 04/29/2026 | $0.02540 | $0.02770 | $0.02340 |
$0.02650 | $414.63K | — | +4.33% |
| 04/28/2026 | $0.02300 | $0.02640 | $0.01810 |
$0.02540 | $518.58K | — | +10.43% |
| 04/27/2026 | $0.02700 | $0.02750 | $0.01760 |
$0.02300 | $821.54K | — | -14.81% |
| 04/26/2026 | $0.01870 | $0.02730 | $0.01840 |
$0.02700 | $617.82K | — | +44.39% |
| 04/25/2026 | $0.01850 | $0.01930 | $0.01780 |
$0.01870 | $480.56K | — | +1.08% |
| 04/24/2026 | $0.01790 | $0.01880 | $0.01750 |
$0.01850 | $126.21K | — | +3.35% |
| 04/23/2026 | $0.01850 | $0.01970 | $0.01740 |
$0.01790 | $2.03M | — | -3.24% |
| 04/22/2026 | $0.01820 | $0.01990 | $0.01800 |
$0.01850 | $201.05K | — | +1.65% |
| 04/21/2026 | $0.01820 | $0.01890 | $0.01740 |
$0.01810 | $580.14K | — | -0.55% |
| 04/20/2026 | $0.01940 | $0.02210 | $0.01820 |
$0.01820 | $698.21K | — | -6.19% |
| 04/19/2026 | $0.01810 | $0.02120 | $0.01730 |
$0.01940 | $1.84M | — | +7.18% |
| 04/18/2026 | $0.01800 | $0.01810 | $0.01610 |
$0.01810 | $606.24K | — | +0.56% |
| 04/17/2026 | $0.01840 | $0.01940 | $0.01770 |
$0.01810 | $304.19K | — | -1.63% |
| 04/16/2026 | $0.01840 | $0.01970 | $0.01740 |
$0.01840 | $1.04M | — | +0.00% |
| 04/15/2026 | $0.01470 | $0.01900 | $0.01350 |
$0.01840 | $1.17M | — | +25.17% |
| 04/14/2026 | $0.01640 | $0.01690 | $0.01430 |
$0.01470 | $563.28K | — | -10.37% |
| 04/13/2026 | $0.01690 | $0.01820 | $0.01520 |
$0.01640 | $2.09M | — | -2.96% |
| 04/12/2026 | $0.01750 | $0.01980 | $0.01510 |
$0.01690 | $911.29K | — | -3.43% |
| 04/11/2026 | $0.01490 | $0.01920 | $0.01480 |
$0.01750 | $1.58M | — | +17.45% |
| 04/10/2026 | $0.01720 | $0.01870 | $0.01430 |
$0.01500 | $384.32K | — | -12.79% |
| 04/09/2026 | $0.01750 | $0.01900 | $0.01680 |
$0.01720 | $689.91K | — | -1.71% |
| 04/08/2026 | $0.01600 | $0.01790 | $0.01370 |
$0.01750 | $451.26K | — | +9.38% |
| 04/07/2026 | $0.01380 | $0.01780 | $0.01190 |
$0.01600 | $1.53M | — | +15.94% |
| 04/06/2026 | $0.009600 | $0.01380 | $0.009300 |
$0.01370 | $1.67M | — | +42.71% |
| 04/05/2026 | $0.009800 | $0.01000 | $0.009500 |
$0.009600 | $355.25K | — | -2.04% |
| 04/04/2026 | $0.01020 | $0.01090 | $0.009800 |
$0.009800 | $474.18K | — | -3.92% |
| 04/03/2026 | $0.008900 | $0.01070 | $0.008500 |
$0.01020 | $185.28K | — | +14.61% |
| 04/02/2026 | $0.009400 | $0.009500 | $0.008100 |
$0.008900 | $745.31K | — | -5.32% |
| 04/01/2026 | $0.01020 | $0.01110 | $0.009100 |
$0.009400 | $718.93K | — | -7.84% |
| 03/31/2026 | $0.009300 | $0.01020 | $0.009200 |
$0.01020 | $639.22K | — | +9.68% |
| 03/30/2026 | $0.009500 | $0.01040 | $0.009100 |
$0.009300 | $546.53K | — | -2.11% |
| 03/29/2026 | $0.009200 | $0.009600 | $0.009100 |
$0.009500 | $910.84K | — | +3.26% |
| 03/28/2026 | $0.009100 | $0.009500 | $0.008700 |
$0.009300 | $256.74K | — | +2.20% |
| 03/27/2026 | $0.008800 | $0.009300 | $0.008600 |
$0.009200 | $556.08K | — | +4.55% |
| 03/26/2026 | $0.007900 | $0.008900 | $0.007500 |
$0.008800 | $1.57M | — | +11.39% |
| 03/25/2026 | $0.007500 | $0.008000 | $0.007200 |
$0.007900 | $1.07M | — | +5.33% |
| 03/24/2026 | $0.007000 | $0.007500 | $0.006800 |
$0.007500 | $769.01K | — | +7.14% |
| 03/23/2026 | $0.006800 | $0.007100 | $0.006800 |
$0.007000 | $2.07M | — | +2.94% |
| 03/22/2026 | $0.006600 | $0.007000 | $0.006500 |
$0.006800 | $1.66M | — | +3.03% |
| 03/21/2026 | $0.007100 | $0.007300 | $0.006600 |
$0.006600 | $870.83K | — | -7.04% |
| 03/20/2026 | $0.006700 | $0.007400 | $0.006500 |
$0.007100 | $571.49K | — | +5.97% |
| 03/19/2026 | $0.006500 | $0.006700 | $0.006200 |
$0.006700 | $202.67K | — | +3.08% |
| 03/18/2026 | $0.006400 | $0.006500 | $0.006200 |
$0.006400 | $749.84 | — | +0.00% |
| 03/17/2026 | $0.006700 | $0.007000 | $0.006400 |
$0.006400 | $474.53 | — | -4.48% |
| 03/16/2026 | $0.007100 | $0.007100 | $0.006800 |
$0.006900 | $394.72 | — | -2.82% |
| 03/15/2026 | $0.007000 | $0.007200 | $0.006900 |
$0.007000 | $155.67 | — | +0.00% |
| 03/14/2026 | $0.006900 | $0.006900 | $0.006700 |
$0.006700 | $59.67 | — | -2.90% |
| 03/13/2026 | $0.007000 | $0.007200 | $0.006700 |
$0.006800 | $690.90 | — | -2.86% |
| 03/12/2026 | $0.006900 | $0.007200 | $0.006900 |
$0.007000 | $1.17K | — | +1.45% |
| 03/11/2026 | $0.006800 | $0.007100 | $0.006800 |
$0.006900 | $1.06K | — | +1.47% |
| 03/10/2026 | $0.006600 | $0.007000 | $0.006600 |
$0.006800 | $695.83 | — | +3.03% |
| 03/09/2026 | $0.006600 | $0.006700 | $0.006600 |
$0.006700 | $348.59 | — | +1.52% |
| 03/08/2026 | $0.006400 | $0.006700 | $0.006300 |
$0.006700 | $270.76 | — | +4.69% |
| 03/07/2026 | $0.006600 | $0.006600 | $0.006400 |
$0.006500 | $241.81 | — | -1.52% |
| 03/06/2026 | $0.006700 | $0.006800 | $0.006600 |
$0.006600 | $439.12 | — | -1.49% |
| 03/05/2026 | $0.007300 | $0.007300 | $0.006700 |
$0.006700 | $642.83 | — | -8.22% |
| 03/04/2026 | $0.007400 | $0.007600 | $0.007200 |
$0.007300 | $1.22K | — | -1.35% |
| 03/03/2026 | $0.007300 | $0.007700 | $0.007100 |
$0.007500 | $1.70K | — | +2.74% |
| 03/02/2026 | $0.007300 | $0.007300 | $0.006900 |
$0.006900 | $676.23 | — | -5.48% |
| 03/01/2026 | $0.007000 | $0.007600 | $0.006600 |
$0.007200 | $2.17K | — | +2.86% |
| 02/28/2026 | $0.007100 | $0.007400 | $0.006900 |
$0.007100 | $1.25K | — | +0.00% |
| 02/27/2026 | $0.007600 | $0.007700 | $0.006700 |
$0.007200 | $1.78K | — | -5.26% |
| 02/26/2026 | $0.007200 | $0.007800 | $0.006900 |
$0.007600 | $2.22K | — | +5.56% |
| 02/25/2026 | $0.007200 | $0.007700 | $0.006900 |
$0.007100 | $2.85K | — | -1.39% |
| 02/24/2026 | $0.006300 | $0.007600 | $0.006200 |
$0.007100 | $4.76K | — | +12.70% |
| 02/23/2026 | $0.006500 | $0.006500 | $0.006000 |
$0.006200 | $2.59K | — | -4.62% |
| 02/22/2026 | $0.006900 | $0.006900 | $0.006300 |
$0.006500 | $1.95K | — | -5.80% |
| 02/21/2026 | $0.007100 | $0.007200 | $0.006900 |
$0.006900 | $763.18 | — | -2.82% |
| 02/20/2026 | $0.007200 | $0.007200 | $0.007100 |
$0.007100 | $1.69K | — | -1.39% |
| 02/19/2026 | $0.007000 | $0.007200 | $0.006800 |
$0.007000 | $2.21K | — | +0.00% |
| 02/18/2026 | $0.007000 | $0.007600 | $0.006600 |
$0.007000 | $4.16K | — | +0.00% |
| 02/17/2026 | $0.007400 | $0.007400 | $0.006900 |
$0.006900 | $1.49K | — | -6.76% |
| 02/16/2026 | $0.007300 | $0.007600 | $0.007300 |
$0.007300 | $978.71 | — | +0.00% |
| 02/15/2026 | $0.007500 | $0.007600 | $0.007300 |
$0.007500 | $1.51K | — | +0.00% |
| 02/14/2026 | $0.007700 | $0.008000 | $0.007500 |
$0.007500 | $4.02K | — | -2.60% |
| 02/13/2026 | $0.007600 | $0.007900 | $0.007300 |
$0.007600 | $2.69K | — | +0.00% |
| 02/12/2026 | $0.006700 | $0.007600 | $0.006700 |
$0.007400 | $3.22K | — | +10.45% |
| 02/11/2026 | $0.006600 | $0.007100 | $0.006500 |
$0.006800 | $2.64K | — | +3.03% |
| 02/10/2026 | $0.006900 | $0.007100 | $0.006600 |
$0.006700 | $1.93K | — | -2.90% |
| 02/09/2026 | $0.007100 | $0.007100 | $0.006700 |
$0.006800 | $1.71K | — | -4.23% |
| 02/08/2026 | $0.007100 | $0.007300 | $0.006700 |
$0.007000 | $2.17K | — | -1.41% |
| 02/07/2026 | $0.007100 | $0.007400 | $0.007000 |
$0.007100 | $1.92K | — | +0.00% |
| 02/06/2026 | $0.007200 | $0.007200 | $0.006700 |
$0.007000 | $6.04K | — | -2.78% |
| 02/05/2026 | $0.007100 | $0.007200 | $0.005600 |
$0.007100 | $7.58K | — | +0.00% |
| 02/04/2026 | $0.007900 | $0.008200 | $0.006800 |
$0.007000 | $5.25K | — | -11.39% |
| 02/03/2026 | $0.008300 | $0.008800 | $0.007700 |
$0.007800 | $4.15K | — | -6.02% |
| 02/02/2026 | $0.009000 | $0.009200 | $0.008200 |
$0.008300 | $4.19K | — | -7.78% |
| 02/01/2026 | $0.008800 | $0.009500 | $0.008500 |
$0.009000 | $6.51K | — | +2.27% |
| 01/31/2026 | $0.009600 | $0.009600 | $0.007100 |
$0.008900 | $9.65K | — | -7.29% |
| 01/30/2026 | $0.01170 | $0.01190 | $0.009300 |
$0.009600 | $98.41K | — | -17.95% |
| 01/29/2026 | $0.01140 | $0.01210 | $0.01110 |
$0.01170 | $419.98K | — | +2.63% |
| 01/28/2026 | $0.01200 | $0.01230 | $0.01080 |
$0.01150 | $197.64K | — | -4.17% |
| 01/27/2026 | $0.01210 | $0.01260 | $0.01180 |
$0.01200 | $201.64K | — | -0.83% |
| 01/26/2026 | $0.01090 | $0.01230 | $0.01080 |
$0.01210 | $61.55K | — | +11.01% |
| 01/25/2026 | $0.01110 | $0.01110 | $0.01020 |
$0.01090 | $40.19K | — | -1.80% |
| 01/24/2026 | $0.01160 | $0.01170 | $0.01110 |
$0.01120 | $63.86K | — | -3.45% |
| 01/23/2026 | $0.01170 | $0.01210 | $0.01150 |
$0.01160 | $48.21K | — | -0.85% |
| 01/22/2026 | $0.01210 | $0.01220 | $0.01150 |
$0.01170 | $193.74K | — | -3.31% |
| 01/21/2026 | $0.01250 | $0.01250 | $0.01180 |
$0.01210 | $88.57K | — | -3.20% |
| 01/20/2026 | $0.01160 | $0.01310 | $0.01060 |
$0.01250 | $518.57K | — | +7.76% |
| 01/19/2026 | $0.01190 | $0.01210 | $0.01130 |
$0.01160 | $244.98K | — | -2.52% |
| 01/18/2026 | $0.01440 | $0.01460 | $0.01060 |
$0.01190 | $456.75K | — | -17.36% |
| 01/17/2026 | $0.01500 | $0.01550 | $0.01410 |
$0.01440 | $270.87K | — | -4.00% |
| 01/16/2026 | $0.01380 | $0.01520 | $0.01380 |
$0.01500 | $282.28K | — | +8.70% |
| 01/15/2026 | $0.01400 | $0.01420 | $0.01370 |
$0.01370 | $757.00K | — | -2.14% |
| 01/14/2026 | $0.01500 | $0.01520 | $0.01390 |
$0.01400 | $835.90K | — | -6.67% |
| 01/13/2026 | $0.01450 | $0.01530 | $0.01450 |
$0.01490 | $878.57K | — | +2.76% |
| 01/12/2026 | $0.01470 | $0.01480 | $0.01430 |
$0.01450 | $873.39K | — | -1.36% |
| 01/11/2026 | $0.01480 | $0.01530 | $0.01380 |
$0.01470 | $163.40K | — | -0.68% |
| 01/10/2026 | $0.01430 | $0.01510 | $0.01420 |
$0.01480 | $197.28K | — | +3.50% |
| 01/09/2026 | $0.01470 | $0.01470 | $0.01420 |
$0.01440 | $7.25K | — | -2.04% |
| 01/08/2026 | $0.01440 | $0.01480 | $0.01390 |
$0.01470 | $564.89K | — | +2.08% |
| 01/07/2026 | $0.01440 | $0.01470 | $0.01390 |
$0.01440 | $1.00M | — | +0.00% |
| 01/06/2026 | $0.01600 | $0.01660 | $0.01430 |
$0.01440 | $1.43M | — | -10.00% |
| 01/05/2026 | $0.01620 | $0.01660 | $0.01580 |
$0.01590 | $1.03M | — | -1.85% |
| 01/04/2026 | $0.01710 | $0.01780 | $0.01580 |
$0.01620 | $72.97K | — | -5.26% |
| 01/03/2026 | $0.01530 | $0.01810 | $0.01510 |
$0.01680 | $659.69K | — | +9.80% |
| 01/02/2026 | $0.01470 | $0.01570 | $0.01430 |
$0.01520 | $1.04M | — | +3.40% |
| 01/01/2026 | $0.01440 | $0.01540 | $0.01430 |
$0.01470 | $1.16M | — | +2.08% |
| 12/31/2025 | $0.01440 | $0.01560 | $0.01380 |
$0.01430 | $1.32M | — | -0.69% |
| 12/30/2025 | $0.01430 | $0.01560 | $0.01360 |
$0.01440 | $2.20M | — | +0.70% |
| 12/29/2025 | $0.01460 | $0.01470 | $0.01400 |
$0.01430 | $2.57M | — | -2.05% |
| 12/28/2025 | $0.01500 | $0.01510 | $0.01380 |
$0.01460 | $971.56K | — | -2.67% |
| 12/27/2025 | $0.01460 | $0.01510 | $0.01430 |
$0.01490 | $466.75K | — | +2.05% |
| 12/26/2025 | $0.01430 | $0.01580 | $0.01430 |
$0.01460 | $738.67K | — | +2.10% |
| 12/25/2025 | $0.01480 | $0.01530 | $0.01420 |
$0.01440 | $2.39M | — | -2.70% |
| 12/24/2025 | $0.01470 | $0.01560 | $0.01460 |
$0.01480 | $1.15M | — | +0.68% |
| 12/23/2025 | $0.01590 | $0.01640 | $0.01370 |
$0.01470 | $1.78M | — | -7.55% |
| 12/22/2025 | $0.01750 | $0.01770 | $0.01550 |
$0.01580 | $719.62K | — | -9.71% |
| 12/21/2025 | $0.01780 | $0.01790 | $0.01650 |
$0.01750 | $1.93M | — | -1.69% |
| 12/20/2025 | $0.01660 | $0.02090 | $0.01650 |
$0.01800 | $366.40K | — | +8.43% |
| 12/19/2025 | $0.01720 | $0.01740 | $0.01540 |
$0.01660 | $734.16K | — | -3.49% |
| 12/18/2025 | $0.01760 | $0.01840 | $0.01660 |
$0.01720 | $1.26M | — | -2.27% |
| 12/17/2025 | $0.01620 | $0.01860 | $0.01580 |
$0.01770 | $1.13M | — | +9.26% |
| 12/16/2025 | $0.01900 | $0.02170 | $0.01610 |
$0.01620 | $223.46K | — | -14.74% |
| 12/15/2025 | $0.01620 | $0.02450 | $0.01370 |
$0.01910 | $1.04M | — | +17.90% |
| 12/14/2025 | $0.01230 | $0.01720 | $0.01210 |
$0.01610 | $627.66K | — | +30.89% |
| 12/13/2025 | $0.01240 | $0.01250 | $0.01190 |
$0.01230 | $92.45K | — | -0.81% |
| 12/12/2025 | $0.01220 | $0.01280 | $0.01180 |
$0.01250 | $229.36K | — | +2.46% |
| 12/11/2025 | $0.01250 | $0.01280 | $0.01220 |
$0.01220 | $391.71K | — | -2.40% |
| 12/10/2025 | $0.01380 | $0.01410 | $0.01240 |
$0.01250 | $677.68K | — | -9.42% |
| 12/09/2025 | $0.01340 | $0.01480 | $0.01320 |
$0.01380 | $1.03M | — | +2.99% |
| 12/08/2025 | $0.01430 | $0.01470 | $0.01290 |
$0.01330 | $749.57K | — | -6.99% |
| 12/07/2025 | $0.01460 | $0.01510 | $0.01400 |
$0.01440 | $1.27M | — | -1.37% |
| 12/06/2025 | $0.01580 | $0.01840 | $0.01380 |
$0.01460 | $839.23K | — | -7.59% |
| 12/05/2025 | $0.01170 | $0.01610 | $0.01110 |
$0.01560 | $167.41K | — | +33.33% |
| 12/04/2025 | $0.01240 | $0.01300 | $0.01170 |
$0.01170 | $471.51K | — | -5.65% |
| 12/03/2025 | $0.01230 | $0.01320 | $0.01210 |
$0.01240 | $474.49K | — | +0.81% |
| 12/02/2025 | $0.01320 | $0.01320 | $0.01210 |
$0.01230 | $1.75M | — | -6.82% |
| 12/01/2025 | $0.01190 | $0.01340 | $0.01180 |
$0.01320 | $1.16M | — | +10.92% |
| 11/30/2025 | $0.01460 | $0.01530 | $0.01130 |
$0.01200 | $601.22K | — | -17.81% |
| 11/29/2025 | $0.01250 | $0.01490 | $0.01240 |
$0.01460 | $507.01K | — | +16.80% |
| 11/28/2025 | $0.01260 | $0.01280 | $0.01210 |
$0.01250 | $470.87K | — | -0.79% |
| 11/27/2025 | $0.01240 | $0.01270 | $0.01190 |
$0.01260 | $480.92K | — | +1.61% |
| 11/26/2025 | $0.01220 | $0.01260 | $0.01200 |
$0.01240 | $883.77K | — | +1.64% |
| 11/25/2025 | $0.01260 | $0.01300 | $0.01210 |
$0.01220 | $32.75K | — | -3.17% |
| 11/24/2025 | $0.01200 | $0.01280 | $0.01180 |
$0.01270 | $306.98K | — | +5.83% |
| 11/23/2025 | $0.01160 | $0.01210 | $0.01110 |
$0.01200 | $265.99K | — | +3.45% |
| 11/22/2025 | $0.01090 | $0.01330 | $0.01060 |
$0.01160 | $174.79K | — | +6.42% |
| 11/21/2025 | $0.01070 | $0.01130 | $0.01060 |
$0.01090 | $30.69K | — | +1.87% |
| 11/20/2025 | $0.01190 | $0.01190 | $0.01030 |
$0.01070 | $212.82K | — | -10.08% |
| 11/19/2025 | $0.01180 | $0.01220 | $0.01090 |
$0.01190 | $490.25K | — | +0.85% |
| 11/18/2025 | $0.01240 | $0.01240 | $0.01180 |
$0.01180 | $272.99K | — | -4.84% |
| 11/17/2025 | $0.01180 | $0.01270 | $0.01170 |
$0.01240 | $382.90K | — | +5.08% |
| 11/16/2025 | $0.01210 | $0.01250 | $0.01160 |
$0.01180 | $325.74K | — | -2.48% |
| 11/15/2025 | $0.01330 | $0.01350 | $0.01220 |
$0.01220 | $124.69K | — | -8.27% |
| 11/14/2025 | $0.01350 | $0.01380 | $0.01290 |
$0.01340 | $482.37K | — | -0.74% |
| 11/13/2025 | $0.01490 | $0.01490 | $0.01280 |
$0.01350 | $2.13M | — | -9.40% |
| 11/12/2025 | $0.01500 | $0.01530 | $0.01450 |
$0.01490 | $357.93K | — | -0.67% |
| 11/11/2025 | $0.01550 | $0.01590 | $0.01470 |
$0.01500 | $338.04K | — | -3.23% |
| 11/10/2025 | $0.01610 | $0.01620 | $0.01520 |
$0.01540 | $521.81K | — | -4.35% |
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app