CoinXview PortfolioApp
EN
Coin: 1,255Exchanges: 22Market cap: $2.76T +1.44%Vol 24h: $33.03BDominance: BTC 58.6% ETH 10.7%ETH gas: 0.06 gweiFear & Greed: 66/100

SwftCoin (SWFTC) price history

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

Monthly returns SWFTC

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————+1.2%—+1%

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
11/04/2026$0.002526$0.002592$0.002479 $0.002583$23.73K$25.83M+2.26%
11/03/2026$0.002484$0.002530$0.002478 $0.002519$40.40K—+1.39%
11/03/2026$0.002522$0.002540$0.002464 $0.002526$20.40K$25.26M+0.14%
11/02/2026$0.002519$0.002544$0.002380 $0.002483$112.77K—-1.42%
11/02/2026$0.002551$0.002599$0.002510 $0.002523$21.98K$25.23M-1.10%
11/01/2026$0.002558$0.002582$0.002476 $0.002517$115.91K—-1.57%
10/31/2026$0.002575$0.002582$0.002375 $0.002558$112.73K—-0.68%
10/30/2026$0.002581$0.002613$0.002483 $0.002575$105.28K—-0.22%
10/30/2026$0.002588$0.002618$0.002518 $0.002530$41.81K$25.30M-2.24%
10/29/2026$0.002662$0.002740$0.002388 $0.002584$108.21K—-2.93%
10/29/2026$0.002616$0.002817$0.002554 $0.002588$145.42K$25.88M-1.07%
10/28/2026$0.002592$0.002740$0.002542 $0.002663$107.29K—+2.73%
10/28/2026$0.002612$0.002661$0.002564 $0.002603$41.25K$26.03M-0.34%
10/27/2026$0.002565$0.002642$0.002424 $0.002592$72.17K—+1.05%
10/27/2026$0.002581$0.002626$0.002535 $0.002612$45.08K$26.12M+1.20%
10/26/2026$0.002603$0.002612$0.002500 $0.002567$116.70K—-1.41%
10/25/2026$0.002669$0.002669$0.002447 $0.002603$85.48K—-2.48%
10/24/2026$0.002636$0.002669$0.002457 $0.002669$73.25K—+1.26%
10/23/2026$0.002740$0.002740$0.002447 $0.002635$80.94K—-3.81%
10/23/2026$0.002762$0.002786$0.002669 $0.002699$90.18K$26.99M-2.28%
10/22/2026$0.002794$0.002804$0.002588 $0.002740$86.81K—-1.94%
10/22/2026$0.002859$0.002859$0.002760 $0.002769$33.11K$27.69M-3.15%
10/21/2026$0.002836$0.002872$0.002587 $0.002792$84.41K—-1.56%
10/21/2026$0.002822$0.002874$0.002787 $0.002852$26.20K$28.52M+1.06%
10/20/2026$0.002813$0.002847$0.002570 $0.002836$67.52K—+0.80%
10/19/2026$0.002877$0.002877$0.002728 $0.002813$49.97K—-2.21%
10/18/2026$0.002899$0.002906$0.002733 $0.002877$61.32K—-0.75%
10/17/2026$0.002872$0.002906$0.002660 $0.002900$91.54K—+0.99%
10/16/2026$0.002906$0.002906$0.002799 $0.002869$73.17K—-1.29%
10/15/2026$0.002882$0.002928$0.002766 $0.002906$70.99K—+0.84%
10/14/2026$0.002889$0.002897$0.002584 $0.002882$94.00K—-0.25%
10/13/2026$0.002935$0.002972$0.002701 $0.002891$95.56K—-1.49%
10/12/2026$0.003053$0.003069$0.002906 $0.002931$81.07K—-4.01%
10/11/2026$0.003034$0.003104$0.002950 $0.003053$86.85K—+0.64%
10/10/2026$0.003013$0.003072$0.002900 $0.003035$44.54K—+0.73%
10/09/2026$0.002960$0.003024$0.002850 $0.003008$55.09K—+1.64%
10/08/2026$0.002922$0.002996$0.002677 $0.002964$48.30K—+1.45%
10/07/2026$0.002998$0.003055$0.002924 $0.002942$87.78K—-1.85%
10/06/2026$0.003057$0.003111$0.002925 $0.003005$88.43K—-1.69%
10/05/2026$0.003123$0.003232$0.003026 $0.003057$85.09K—-2.12%
10/04/2026$0.003081$0.003182$0.003003 $0.003123$83.49K—+1.36%
10/03/2026$0.003130$0.003199$0.002948 $0.003077$67.66K—-1.71%
10/02/2026$0.003380$0.003403$0.003078 $0.003130$71.39K—-7.40%
10/01/2026$0.003213$0.003530$0.003207 $0.003376$72.39K—+5.06%
09/30/2026$0.003135$0.003315$0.003058 $0.003213$78.87K—+2.49%
09/29/2026$0.003281$0.003292$0.003000 $0.003135$108.45K—-4.44%
09/28/2026$0.003094$0.003329$0.003022 $0.003285$114.14K—+6.17%
09/27/2026$0.003287$0.003400$0.003061 $0.003094$129.27K—-5.88%
09/26/2026$0.003068$0.003569$0.003021 $0.003275$114.01K—+6.73%
09/25/2026$0.002876$0.003146$0.002443 $0.003097$105.28K—+7.68%
09/24/2026$0.002900$0.002984$0.002601 $0.002876$127.15K—-0.83%
09/23/2026$0.002958$0.003115$0.002645 $0.002876$123.36K—-2.77%
09/22/2026$0.002826$0.003450$0.002781 $0.002955$101.57K—+4.54%
09/21/2026$0.002668$0.002838$0.002557 $0.002823$137.17K—+5.83%
09/20/2026$0.002412$0.002756$0.002240 $0.002671$99.56K—+10.73%
09/19/2026$0.002480$0.002494$0.002230 $0.002412$96.95K—-2.73%
09/18/2026$0.002475$0.002496$0.002413 $0.002480$114.63K—+0.22%
09/17/2026$0.002400$0.002483$0.002342 $0.002475$125.33K—+3.13%
09/16/2026$0.002388$0.002439$0.002324 $0.002400$115.08K—+0.47%
09/15/2026$0.002431$0.002450$0.002338 $0.002392$88.93K—-1.63%
09/14/2026$0.002445$0.002501$0.002388 $0.002434$121.27K—-0.45%
09/13/2026$0.002485$0.002497$0.002367 $0.002444$101.27K—-1.64%
09/12/2026$0.002506$0.002531$0.002411 $0.002484$128.65K—-0.88%
09/11/2026$0.002492$0.002600$0.002425 $0.002506$115.73K—+0.58%
09/10/2026$0.002450$0.002683$0.002370 $0.002490$118.96K—+1.64%
09/09/2026$0.002540$0.002559$0.002392 $0.002450$130.93K—-3.54%
09/08/2026$0.002562$0.002578$0.002482 $0.002538$115.62K—-0.94%
09/07/2026$0.002613$0.002640$0.002551 $0.002562$123.80K—-1.97%
09/06/2026$0.002483$0.002711$0.002437 $0.002613$125.29K—+5.24%
09/05/2026$0.002479$0.002510$0.002380 $0.002485$140.32K—+0.24%
09/04/2026$0.002448$0.002540$0.002296 $0.002480$118.12K—+1.32%
09/03/2026$0.002455$0.002588$0.002358 $0.002448$142.70K—-0.29%
09/02/2026$0.002348$0.002468$0.002288 $0.002452$125.48K—+4.43%
09/01/2026$0.002376$0.002420$0.002286 $0.002340$118.26K—-1.49%
08/31/2026$0.002446$0.002456$0.002333 $0.002376$122.52K—-2.88%
08/30/2026$0.002645$0.002655$0.002324 $0.002446$99.69K—-7.52%
08/29/2026$0.002592$0.002658$0.002508 $0.002645$99.74K—+2.06%
08/28/2026$0.002578$0.002716$0.002486 $0.002592$81.72K—+0.52%
08/27/2026$0.002566$0.002698$0.002458 $0.002579$116.18K—+0.52%
08/26/2026$0.002600$0.002668$0.002518 $0.002563$92.69K—-1.43%
08/25/2026$0.002576$0.002600$0.002471 $0.002600$119.42K—+0.96%
08/24/2026$0.002594$0.002725$0.002498 $0.002574$122.18K—-0.76%
08/23/2026$0.002549$0.002599$0.002488 $0.002595$99.67K—+1.82%
08/22/2026$0.002535$0.002611$0.002271 $0.002549$116.49K—+0.54%
08/21/2026$0.002504$0.002818$0.002491 $0.002535$97.11K—+1.23%
08/20/2026$0.002355$0.002521$0.002283 $0.002505$137.15K—+6.35%
08/19/2026$0.002234$0.002372$0.002110 $0.002355$127.94K—+5.42%
08/18/2026$0.002213$0.002239$0.002091 $0.002232$127.71K—+0.82%
08/17/2026$0.002298$0.002310$0.002131 $0.002211$133.62K—-3.77%
08/16/2026$0.002316$0.002345$0.002091 $0.002298$127.00K—-0.77%
08/15/2026$0.002310$0.002371$0.002230 $0.002316$125.57K—+0.28%
08/14/2026$0.002328$0.002397$0.002287 $0.002309$112.10K—-0.81%
08/13/2026$0.002401$0.002482$0.002285 $0.002328$142.60K—-3.06%
08/12/2026$0.002443$0.002524$0.002386 $0.002401$131.94K—-1.71%
08/11/2026$0.002417$0.002568$0.002416 $0.002445$139.33K—+1.12%
08/10/2026$0.002397$0.002613$0.002364 $0.002423$135.43K—+1.10%
08/09/2026$0.002467$0.002478$0.002379 $0.002396$131.90K—-2.87%
08/08/2026$0.002467$0.002507$0.002429 $0.002453$109.58K—-0.57%
08/07/2026$0.002471$0.002510$0.002460 $0.002467$115.86K—-0.16%
08/06/2026$0.002554$0.002557$0.002435 $0.002471$113.93K—-3.23%
08/05/2026$0.002583$0.002633$0.002531 $0.002549$117.57K—-1.32%
08/04/2026$0.002595$0.002608$0.002518 $0.002599$106.17K—+0.19%
08/03/2026$0.002527$0.002618$0.002474 $0.002596$108.71K—+2.71%
08/02/2026$0.002486$0.002589$0.002400 $0.002527$153.11K—+1.65%
08/01/2026$0.002448$0.002502$0.002403 $0.002492$150.12K—+1.78%
07/31/2026$0.002504$0.002504$0.002343 $0.002446$118.53K—-2.33%
07/30/2026$0.002440$0.002571$0.002200 $0.002504$114.42K—+2.64%
07/29/2026$0.002467$0.002475$0.002283 $0.002442$144.16K—-0.99%
07/28/2026$0.002524$0.002524$0.002331 $0.002460$123.55K—-2.52%
07/27/2026$0.002484$0.002528$0.002433 $0.002524$123.88K—+1.61%
07/26/2026$0.002526$0.002547$0.002438 $0.002486$143.71K—-1.58%
07/25/2026$0.002548$0.002562$0.002499 $0.002522$95.81K—-1.04%
07/24/2026$0.002542$0.002567$0.002499 $0.002544$113.80K—+0.07%
07/23/2026$0.002588$0.002588$0.002499 $0.002540$124.72K—-1.84%
07/22/2026$0.002548$0.002594$0.002516 $0.002584$129.86K—+1.39%
07/21/2026$0.002585$0.002618$0.002499 $0.002551$111.44K—-1.31%
07/20/2026$0.002549$0.002613$0.002499 $0.002597$155.14K—+1.88%
07/19/2026$0.002593$0.002630$0.002530 $0.002565$136.20K—-1.07%
07/18/2026$0.002600$0.002634$0.002499 $0.002605$151.97K—+0.20%
07/17/2026$0.002635$0.002671$0.002578 $0.002598$122.40K—-1.41%
07/16/2026$0.002567$0.002636$0.002500 $0.002636$136.18K—+2.68%
07/15/2026$0.002572$0.002592$0.002502 $0.002565$147.22K—-0.30%
07/14/2026$0.002648$0.002663$0.002500 $0.002578$110.79K—-2.65%
07/13/2026$0.002574$0.002653$0.002504 $0.002643$145.51K—+2.68%
07/12/2026$0.002644$0.002659$0.002506 $0.002568$133.62K—-2.88%
07/11/2026$0.002733$0.002739$0.002624 $0.002638$132.46K—-3.50%
07/10/2026$0.002653$0.002749$0.002579 $0.002730$128.91K—+2.90%
07/09/2026$0.002708$0.002715$0.002499 $0.002644$139.63K—-2.37%
07/08/2026$0.002675$0.002720$0.002502 $0.002714$138.90K—+1.45%
07/07/2026$0.002662$0.002778$0.002570 $0.002680$133.77K—+0.64%
07/06/2026$0.002734$0.002781$0.002503 $0.002654$143.40K—-2.94%
07/05/2026$0.002801$0.002807$0.002627 $0.002731$142.01K—-2.51%
07/04/2026$0.002763$0.002859$0.002750 $0.002802$136.03K—+1.38%
07/03/2026$0.002739$0.002847$0.002703 $0.002818$145.34K—+2.85%
07/02/2026$0.002711$0.002747$0.002681 $0.002722$108.72K—+0.40%
07/01/2026$0.002672$0.002807$0.002499 $0.002715$130.79K—+1.62%
06/30/2026$0.002656$0.002737$0.002499 $0.002672$89.27K—+0.58%
06/29/2026$0.002669$0.002697$0.002499 $0.002656$112.01K—-0.46%
06/28/2026$0.002644$0.002699$0.002601 $0.002669$153.07K—+0.95%
06/27/2026$0.002738$0.002801$0.002500 $0.002644$146.35K—-3.45%
06/26/2026$0.002730$0.002769$0.002621 $0.002733$124.70K—+0.10%
06/25/2026$0.002716$0.002768$0.002622 $0.002729$149.78K—+0.48%
06/24/2026$0.002725$0.003054$0.002580 $0.002727$142.80K—+0.08%
06/23/2026$0.002725$0.002818$0.002630 $0.002703$125.31K—-0.79%
06/22/2026$0.002834$0.002958$0.002646 $0.002725$139.41K—-3.85%
06/21/2026$0.002919$0.002921$0.002714 $0.002846$145.69K—-2.51%
06/20/2026$0.002908$0.002947$0.002799 $0.002916$130.54K—+0.29%
06/19/2026$0.002879$0.002913$0.002780 $0.002872$125.35K—-0.22%
06/18/2026$0.002885$0.002930$0.002729 $0.002881$139.96K—-0.14%
06/17/2026$0.003044$0.003076$0.002837 $0.002888$127.52K—-5.11%
06/16/2026$0.002929$0.003045$0.002841 $0.003042$132.61K—+3.86%
06/15/2026$0.003103$0.003114$0.002822 $0.002930$125.39K—-5.58%
06/14/2026$0.002925$0.003111$0.002872 $0.003109$150.02K—+6.27%
06/13/2026$0.002983$0.003019$0.002836 $0.002929$137.01K—-1.80%
06/12/2026$0.003031$0.003090$0.002918 $0.002982$118.71K—-1.63%
06/11/2026$0.002982$0.003040$0.002884 $0.003014$123.51K—+1.08%
06/10/2026$0.003029$0.003032$0.002858 $0.002984$131.99K—-1.50%
06/09/2026$0.002917$0.003042$0.002791 $0.003029$121.37K—+3.86%
06/08/2026$0.002905$0.002997$0.002713 $0.002924$103.11K—+0.63%
06/07/2026$0.002995$0.003006$0.002860 $0.002909$125.03K—-2.87%
06/06/2026$0.002789$0.003039$0.002747 $0.003020$133.18K—+8.27%
06/05/2026$0.002897$0.002963$0.002742 $0.002792$92.15K—-3.65%
06/04/2026$0.003050$0.003076$0.002887 $0.002898$116.40K—-4.97%
06/03/2026$0.003187$0.003201$0.003008 $0.003050$128.63K—-4.31%
06/02/2026$0.003280$0.003338$0.002950 $0.003199$118.33K—-2.47%
06/01/2026$0.003176$0.003404$0.003060 $0.003336$136.22K—+5.03%
05/31/2026$0.003239$0.003250$0.003112 $0.003177$146.27K—-1.93%
05/30/2026$0.003263$0.003275$0.003160 $0.003243$97.56K—-0.61%
05/29/2026$0.003361$0.003382$0.003172 $0.003260$128.28K—-2.99%
05/28/2026$0.003267$0.003369$0.003198 $0.003369$147.93K—+3.14%
05/27/2026$0.003289$0.003390$0.003118 $0.003262$141.28K—-0.81%
05/26/2026$0.003282$0.003336$0.003202 $0.003289$127.34K—+0.23%
05/25/2026$0.003432$0.003454$0.003281 $0.003282$135.57K—-4.36%
05/24/2026$0.003348$0.003467$0.003324 $0.003444$103.39K—+2.86%
05/23/2026$0.003300$0.003412$0.003277 $0.003348$125.48K—+1.44%
05/22/2026$0.003276$0.003429$0.003203 $0.003302$119.49K—+0.79%
05/21/2026$0.003294$0.003330$0.003224 $0.003242$124.79K—-1.58%
05/20/2026$0.003344$0.003368$0.003256 $0.003294$116.17K—-1.47%
05/19/2026$0.003372$0.003390$0.003190 $0.003341$118.08K—-0.89%
05/18/2026$0.003369$0.003425$0.003290 $0.003372$126.82K—+0.12%
05/17/2026$0.003456$0.003503$0.003340 $0.003368$123.01K—-2.54%
05/16/2026$0.003517$0.003583$0.003451 $0.003468$102.63K—-1.38%
05/15/2026$0.003559$0.003630$0.003441 $0.003519$110.70K—-1.13%
05/14/2026$0.003456$0.003870$0.003420 $0.003547$66.28K—+2.65%
05/13/2026$0.003475$0.003540$0.003417 $0.003454$31.48K—-0.60%
05/12/2026$0.003482$0.003598$0.003438 $0.003473$153.91K—-0.26%
05/11/2026$0.003572$0.003607$0.003474 $0.003480$188.01K—-2.58%
05/10/2026$0.003502$0.003690$0.003445 $0.003572$228.56K—+2.01%
05/09/2026$0.003523$0.003584$0.003421 $0.003491$118.80K—-0.92%
05/08/2026$0.003414$0.003555$0.003373 $0.003523$136.46K—+3.19%
05/07/2026$0.003464$0.003480$0.003290 $0.003419$175.86K—-1.30%
05/06/2026$0.003460$0.003541$0.003411 $0.003463$181.90K—+0.07%
05/05/2026$0.003443$0.003577$0.003406 $0.003450$187.67K—+0.21%
05/04/2026$0.003407$0.003460$0.003315 $0.003442$196.37K—+1.04%
05/03/2026$0.003344$0.003430$0.003293 $0.003412$208.17K—+2.02%
05/02/2026$0.003403$0.003412$0.003250 $0.003334$193.17K—-2.02%
05/01/2026$0.003561$0.003577$0.003363 $0.003402$182.86K—-4.46%
04/30/2026$0.003370$0.003624$0.003324 $0.003560$184.60K—+5.66%
04/29/2026$0.003381$0.003561$0.003281 $0.003364$181.47K—-0.52%
04/28/2026$0.003513$0.003606$0.003344 $0.003384$195.18K—-3.69%
04/27/2026$0.003441$0.003690$0.003381 $0.003509$202.28K—+1.97%
04/26/2026$0.003340$0.003842$0.003304 $0.003440$203.44K—+2.97%
04/25/2026$0.003270$0.003386$0.003246 $0.003340$193.92K—+2.16%
04/24/2026$0.003269$0.003336$0.003215 $0.003269$191.58K—-0.01%
04/23/2026$0.003412$0.003495$0.003190 $0.003306$196.30K—-3.12%
04/22/2026$0.003366$0.003424$0.003249 $0.003417$157.49K—+1.51%
04/21/2026$0.003406$0.003431$0.003250 $0.003366$209.20K—-1.17%
04/20/2026$0.003423$0.003480$0.003341 $0.003403$174.81K—-0.57%
04/19/2026$0.003343$0.003490$0.003295 $0.003424$173.31K—+2.40%
04/18/2026$0.003355$0.003413$0.003253 $0.003344$181.21K—-0.33%
04/17/2026$0.003512$0.003527$0.003337 $0.003357$181.54K—-4.42%
04/16/2026$0.003421$0.003516$0.003381 $0.003511$170.90K—+2.65%
04/15/2026$0.003359$0.003428$0.003348 $0.003420$188.78K—+1.84%
04/14/2026$0.003358$0.003380$0.003291 $0.003365$152.37K—+0.21%
04/13/2026$0.003350$0.003387$0.003318 $0.003355$187.18K—+0.15%
04/12/2026$0.003376$0.003428$0.003301 $0.003359$153.56K—-0.50%
04/11/2026$0.003380$0.003400$0.003350 $0.003367$141.42K—-0.37%
04/10/2026$0.003337$0.003416$0.003320 $0.003388$127.53K—+1.52%
04/09/2026$0.003417$0.003436$0.003311 $0.003339$133.79K—-2.28%
04/08/2026$0.003388$0.003417$0.003312 $0.003417$155.77K—+0.84%
04/07/2026$0.003244$0.003431$0.003233 $0.003386$106.82K—+4.37%
04/06/2026$0.003348$0.003401$0.003222 $0.003244$128.92K—-3.11%
04/05/2026$0.003288$0.003415$0.003230 $0.003351$138.32K—+1.90%
04/04/2026$0.003284$0.003326$0.003244 $0.003288$146.51K—+0.12%
04/03/2026$0.003349$0.003367$0.003288 $0.003293$121.76K—-1.68%
04/02/2026$0.003325$0.003395$0.003277 $0.003356$85.46K—+0.94%
04/01/2026$0.003375$0.003394$0.003110 $0.003325$183.40K—-1.47%
03/31/2026$0.003387$0.003451$0.003353 $0.003381$196.53K—-0.18%
03/30/2026$0.003396$0.003427$0.003343 $0.003382$195.46K—-0.41%
03/29/2026$0.003384$0.003540$0.003351 $0.003396$184.11K—+0.35%
03/28/2026$0.003477$0.003545$0.003370 $0.003372$193.59K—-3.01%
03/27/2026$0.003564$0.003719$0.003440 $0.003479$155.69K—-2.38%
03/26/2026$0.003257$0.003940$0.003235 $0.003564$221.69K—+9.41%
03/25/2026$0.003386$0.003417$0.003210 $0.003264$190.37K—-3.60%
03/24/2026$0.003393$0.003460$0.003360 $0.003388$182.62K—-0.14%
03/23/2026$0.003482$0.003505$0.003358 $0.003393$146.20K—-2.54%
03/22/2026$0.003426$0.003525$0.003373 $0.003490$216.17K—+1.87%
03/21/2026$0.003447$0.003489$0.003326 $0.003443$150.25K—-0.12%
03/20/2026$0.003446$0.003496$0.003411 $0.003442$119.71K—-0.11%
03/19/2026$0.003412$0.003496$0.003360 $0.003455$160.27K—+1.25%
03/18/2026$0.003616$0.003713$0.003393 $0.003412$132.75K—-5.65%
03/17/2026$0.003913$0.004017$0.003577 $0.003626$153.69K—-7.34%
03/16/2026$0.003582$0.004136$0.003536 $0.003925$153.22K—+9.56%
03/15/2026$0.003500$0.003635$0.003450 $0.003553$149.19K—+1.52%
03/14/2026$0.003454$0.003532$0.003435 $0.003517$128.14K—+1.82%
03/13/2026$0.003515$0.003546$0.003374 $0.003454$165.67K—-1.72%
03/12/2026$0.003427$0.003562$0.003410 $0.003517$163.27K—+2.63%
03/11/2026$0.003430$0.003459$0.003401 $0.003442$178.61K—+0.34%
03/10/2026$0.003468$0.003558$0.003305 $0.003442$183.70K—-0.74%
03/09/2026$0.003342$0.003560$0.003271 $0.003464$177.26K—+3.65%
03/08/2026$0.003350$0.003364$0.003249 $0.003348$172.02K—-0.06%
03/07/2026$0.003501$0.003514$0.003310 $0.003349$201.44K—-4.34%
03/06/2026$0.003388$0.003602$0.003348 $0.003495$157.14K—+3.16%
03/05/2026$0.003568$0.003911$0.003260 $0.003398$154.97K—-4.76%
03/04/2026$0.003662$0.003700$0.003552 $0.003579$208.66K—-2.27%
03/03/2026$0.003543$0.003662$0.003490 $0.003662$199.25K—+3.36%
03/02/2026$0.003675$0.003698$0.003471 $0.003540$177.92K—-3.67%
03/01/2026$0.003764$0.003791$0.003477 $0.003668$174.47K—-2.57%
02/28/2026$0.003567$0.003836$0.003563 $0.003765$201.79K—+5.53%
02/27/2026$0.003844$0.003860$0.003416 $0.003582$179.30K—-6.83%
02/26/2026$0.003738$0.003866$0.003710 $0.003860$198.32K—+3.26%
02/25/2026$0.003833$0.003981$0.003713 $0.003729$180.09K—-2.71%
02/24/2026$0.003629$0.003870$0.003628 $0.003827$179.60K—+5.47%
02/23/2026$0.003667$0.003870$0.003602 $0.003629$179.34K—-1.03%
02/22/2026$0.003791$0.003824$0.003635 $0.003660$190.58K—-3.45%
02/21/2026$0.003861$0.003867$0.003777 $0.003780$196.98K—-2.09%
02/20/2026$0.003904$0.003963$0.003823 $0.003853$140.24K—-1.29%
02/19/2026$0.003631$0.003963$0.003563 $0.003902$162.77K—+7.45%
02/18/2026$0.003846$0.003859$0.003627 $0.003631$187.12K—-5.58%
02/17/2026$0.003831$0.003890$0.003809 $0.003847$186.31K—+0.41%
02/16/2026$0.003860$0.003961$0.003816 $0.003821$144.57K—-1.01%
02/15/2026$0.004010$0.004221$0.003832 $0.003860$157.80K—-3.74%
02/14/2026$0.003988$0.004020$0.003860 $0.004010$176.09K—+0.55%
02/13/2026$0.003819$0.004031$0.003801 $0.003979$197.40K—+4.17%
02/12/2026$0.003896$0.003914$0.003670 $0.003818$142.94K—-2.00%
02/11/2026$0.003848$0.004119$0.003820 $0.003912$162.67K—+1.64%
02/10/2026$0.003703$0.003996$0.003626 $0.003889$179.88K—+5.01%
02/09/2026$0.003816$0.003911$0.003634 $0.003710$159.16K—-2.78%
02/08/2026$0.003871$0.004560$0.003770 $0.003834$246.97K—-0.95%
02/07/2026$0.003707$0.003959$0.003541 $0.003848$103.42K—+3.81%
02/06/2026$0.003420$0.003858$0.003232 $0.003659$96.09K—+6.99%
02/05/2026$0.003342$0.003451$0.002895 $0.003420$133.85K—+2.31%
02/04/2026$0.003782$0.003810$0.003323 $0.003372$205.74K—-10.85%
02/03/2026$0.003867$0.003899$0.003743 $0.003777$104.08K—-2.34%
02/02/2026$0.003877$0.003971$0.003750 $0.003899$155.48K—+0.56%
02/01/2026$0.003805$0.004011$0.003736 $0.003842$145.65K—+0.99%
01/31/2026$0.003969$0.004036$0.003815 $0.003824$190.30K—-3.65%
01/30/2026$0.004052$0.004096$0.003910 $0.003970$166.35K—-2.03%
01/29/2026$0.004138$0.004222$0.004003 $0.004037$203.04K—-2.46%
01/28/2026$0.004291$0.004422$0.004140 $0.004194$126.62K—-2.27%
01/27/2026$0.004290$0.004417$0.004263 $0.004290$137.39K—+0.02%
01/26/2026$0.004369$0.004450$0.004259 $0.004294$177.45K—-1.73%
01/25/2026$0.004472$0.004474$0.004243 $0.004390$167.57K—-1.83%
01/24/2026$0.004559$0.004580$0.004460 $0.004472$210.05K—-1.91%
01/23/2026$0.004648$0.004722$0.004522 $0.004558$176.26K—-1.93%
01/22/2026$0.004710$0.004741$0.004604 $0.004649$183.57K—-1.29%
01/21/2026$0.004860$0.004884$0.004652 $0.004690$179.85K—-3.50%
01/20/2026$0.004973$0.004973$0.004671 $0.004860$181.79K—-2.26%
01/19/2026$0.004914$0.005050$0.004838 $0.004965$191.17K—+1.04%
01/18/2026$0.005291$0.005340$0.004867 $0.004901$216.40K—-7.37%
01/17/2026$0.005402$0.005460$0.005157 $0.005312$200.44K—-1.67%
01/16/2026$0.005438$0.005499$0.005345 $0.005402$191.71K—-0.65%
01/15/2026$0.005460$0.005857$0.005251 $0.005430$188.92K—-0.55%
01/14/2026$0.005466$0.005534$0.005241 $0.005470$186.51K—+0.06%
01/13/2026$0.005450$0.005599$0.005285 $0.005466$144.65K—+0.30%
01/12/2026$0.005309$0.005470$0.005155 $0.005450$197.90K—+2.65%
01/11/2026$0.005030$0.005733$0.004969 $0.005309$216.48K—+5.54%
01/10/2026$0.005051$0.005249$0.004957 $0.005040$175.10K—-0.21%
01/09/2026$0.005521$0.005689$0.005050 $0.005062$133.72K—-8.31%
01/08/2026$0.005134$0.006189$0.005061 $0.005519$170.93K—+7.50%
01/07/2026$0.005399$0.005470$0.005095 $0.005120$201.25K—-5.16%
01/06/2026$0.006070$0.006261$0.005360 $0.005396$170.65K—-11.09%
01/05/2026$0.005233$0.006886$0.005226 $0.006071$206.71K—+16.02%
01/04/2026$0.004300$0.005470$0.004259 $0.005233$190.98K—+21.70%
01/03/2026$0.004168$0.004332$0.004100 $0.004298$131.20K—+3.10%
01/02/2026$0.004115$0.004246$0.004026 $0.004167$156.15K—+1.27%
01/01/2026$0.003910$0.004159$0.003883 $0.004112$171.62K—+5.17%
12/31/2025$0.003775$0.004010$0.003634 $0.003885$161.33K—+2.92%
12/30/2025$0.003901$0.003951$0.003664 $0.003753$176.26K—-3.78%
12/29/2025$0.004024$0.004230$0.003880 $0.003901$191.62K—-3.05%
12/28/2025$0.004184$0.004217$0.003988 $0.004020$159.03K—-3.91%
12/27/2025$0.004065$0.004390$0.004027 $0.004184$181.25K—+2.93%
12/26/2025$0.004081$0.004450$0.004017 $0.004065$176.12K—-0.39%
12/25/2025$0.004139$0.004342$0.003910 $0.004081$169.00K—-1.40%
12/24/2025$0.004089$0.004244$0.004069 $0.004219$173.61K—+3.18%
12/23/2025$0.004582$0.004778$0.003940 $0.004089$160.18K—-10.76%
12/22/2025$0.004341$0.005029$0.004187 $0.004579$194.37K—+5.49%
12/21/2025$0.004253$0.004456$0.004210 $0.004328$186.61K—+1.77%
12/20/2025$0.004212$0.004780$0.004194 $0.004246$199.97K—+0.81%
12/19/2025$0.004314$0.004336$0.004186 $0.004212$165.21K—-2.35%
12/18/2025$0.004218$0.004343$0.004011 $0.004325$188.09K—+2.56%
12/17/2025$0.004210$0.004270$0.004059 $0.004238$180.94K—+0.65%
12/16/2025$0.004553$0.004606$0.004115 $0.004211$178.20K—-7.51%
12/15/2025$0.004648$0.004669$0.004408 $0.004527$193.33K—-2.60%
12/14/2025$0.004893$0.004900$0.004643 $0.004643$198.34K—-5.10%
12/13/2025$0.005030$0.005189$0.004710 $0.004896$189.37K—-2.66%
12/12/2025$0.005042$0.005193$0.004935 $0.005030$185.66K—-0.23%
12/11/2025$0.005186$0.005325$0.005048 $0.005048$173.19K—-2.66%
12/10/2025$0.005271$0.005659$0.004918 $0.005183$204.12K—-1.67%
12/09/2025$0.005250$0.005742$0.005201 $0.005246$164.50K—-0.06%
12/08/2025$0.005107$0.005541$0.005041 $0.005250$205.94K—+2.79%
12/07/2025$0.005077$0.005824$0.005041 $0.005108$188.56K—+0.61%
12/06/2025$0.005076$0.006010$0.004885 $0.005077$200.08K—+0.01%
12/05/2025$0.005088$0.005249$0.004921 $0.005077$159.70K—-0.21%
12/04/2025$0.005330$0.005380$0.005012 $0.005088$196.04K—-4.55%
12/03/2025$0.005377$0.005512$0.005236 $0.005325$174.82K—-0.96%
12/02/2025$0.005491$0.005581$0.005300 $0.005376$186.06K—-2.09%
12/01/2025$0.005189$0.005529$0.005040 $0.005487$184.60K—+5.73%
11/30/2025$0.005767$0.005791$0.004997 $0.005190$213.56K—-10.00%
11/29/2025$0.006284$0.007248$0.005340 $0.005766$217.54K—-8.25%
11/28/2025$0.005236$0.007010$0.005234 $0.006310$247.38K—+20.51%
11/27/2025$0.004901$0.005420$0.004827 $0.005213$185.95K—+6.37%
11/26/2025$0.004730$0.005750$0.004680 $0.004901$190.89K—+3.61%
11/25/2025$0.005009$0.005240$0.004627 $0.004731$181.36K—-5.56%
11/24/2025$0.004983$0.005510$0.004906 $0.005020$163.85K—+0.74%
11/23/2025$0.005177$0.005907$0.004970 $0.004984$227.73K—-3.73%
11/22/2025$0.006206$0.007935$0.004918 $0.005177$262.95K—-16.58%
11/21/2025$0.003598$0.007399$0.003575 $0.006328$274.41K—+75.84%
11/20/2025$0.004075$0.004075$0.003516 $0.003591$200.56K—-11.87%
11/19/2025$0.004054$0.004160$0.003928 $0.004011$185.26K—-1.06%
11/18/2025$0.004235$0.004373$0.003947 $0.004054$178.93K—-4.25%
11/17/2025$0.004594$0.004635$0.004111 $0.004235$138.00K—-7.82%
11/16/2025$0.004765$0.004785$0.004432 $0.004620$158.46K—-3.03%
11/15/2025$0.004834$0.004892$0.004750 $0.004779$222.68K—-1.14%
11/14/2025$0.005103$0.005125$0.004723 $0.004832$165.74K—-5.30%
11/13/2025$0.005385$0.005401$0.004950 $0.005103$198.26K—-5.24%
11/12/2025$0.005526$0.006223$0.005320 $0.005398$178.11K—-2.31%
11/11/2025$0.005637$0.005680$0.005391 $0.005495$205.99K—-2.53%
11/10/2025$0.005449$0.006180$0.005412 $0.005637$151.85K—+3.47%
11/09/2025$0.005419$0.005676$0.005374 $0.005452$239.55K—+0.61%
11/08/2025$0.005405$0.005504$0.005254 $0.005441$214.37K—+0.67%
11/07/2025$0.005515$0.005799$0.005355 $0.005370$158.55K—-2.63%
11/06/2025$0.005451$0.005586$0.005268 $0.005507$211.80K—+1.03%
11/05/2025$0.005186$0.005654$0.005038 $0.005451$215.84K—+5.11%

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

All sections