CoinXview PortfolioApp
EN
Coin: 1,245Exchanges: 22Market cap: $2.56T −0.33%Vol 24h: $25.82BDominance: BTC 58.9% ETH 10.1%ETH gas: 0.07 gweiFear & Greed: 38/100

Trusta.AI (TA) price history

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

Monthly returns TA

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+50%+0.9%+8.6%+18%+54%-8.0%-5.3%-10%-18%+21%+68%—+290%
2025———————+102%-48%-31%-38%-6.2%-58%

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$0.1014$0.1079$0.09214 $0.1007$2.42M$18.13M-0.60%
11/08/2026$0.09669$0.1200$0.08707 $0.1015$928.30K$18.28M+5.01%
11/07/2026$0.09733$0.09813$0.08524 $0.09673$497.10K$17.41M-0.62%
11/06/2026$0.07394$0.09826$0.07350 $0.09744$295.93K$17.54M+31.78%
11/05/2026$0.07003$0.07458$0.06965 $0.07401$190.19K$13.32M+5.68%
11/04/2026$0.06971$0.07160$0.06652 $0.07022$1.01M$12.64M+0.73%
11/03/2026$0.06369$0.07087$0.06286 $0.06973$1.10M$12.55M+9.48%
11/02/2026$0.06193$0.06406$0.06066 $0.06369$1.20M$11.46M+2.84%
11/01/2026$0.06013$0.06230$0.05886 $0.06188$1.22M$11.14M+2.91%
10/31/2026$0.05936$0.06063$0.05911 $0.06034$1.22M$10.86M+1.65%
10/30/2026$0.05944$0.06164$0.05723 $0.05935$1.20M$10.68M-0.15%
10/29/2026$0.06157$0.06243$0.05879 $0.05954$1.19M$10.72M-3.30%
10/28/2026$0.06268$0.06316$0.05768 $0.06161$1.21M$11.09M-1.71%
10/27/2026$0.06185$0.06323$0.05961 $0.06278$1.18M$11.30M+1.50%
10/26/2026$0.06059$0.06294$0.05767 $0.06193$1.15M$11.15M+2.21%
10/25/2026$0.05329$0.06351$0.05168 $0.06070$942.37K$10.93M+13.91%
10/24/2026$0.04995$0.05583$0.04963 $0.05329$323.30K$9.59M+6.69%
10/23/2026$0.04996$0.05029$0.04897 $0.04996$167.84K$8.99M+0.00%
10/22/2026$0.04972$0.05013$0.04851 $0.04994$184.26K$8.99M+0.44%
10/21/2026$0.04617$0.05121$0.04604 $0.04972$386.49K$8.95M+7.69%
10/20/2026$0.04200$0.04668$0.04164 $0.04618$500.07K$8.31M+9.95%
10/19/2026$0.03939$0.04232$0.03912 $0.04204$761.39K$7.57M+6.73%
10/18/2026$0.04159$0.04203$0.03587 $0.03946$644.10K$7.10M-5.12%
10/17/2026$0.04301$0.04343$0.04103 $0.04160$734.88K$7.49M-3.28%
10/16/2026$0.04496$0.04525$0.04273 $0.04303$724.43K$7.75M-4.29%
10/15/2026$0.04524$0.04652$0.04292 $0.04494$932.34K$8.09M-0.66%
10/14/2026$0.04859$0.04891$0.04465 $0.04526$773.26K$8.15M-6.85%
10/13/2026$0.04942$0.04953$0.04709 $0.04858$743.03K$8.74M-1.70%
10/12/2026$0.05129$0.05180$0.04942 $0.04944$709.58K$8.90M-3.61%
10/11/2026$0.05186$0.05292$0.05101 $0.05129$589.53K$9.23M-1.10%
10/10/2026$0.05191$0.05294$0.05118 $0.05175$696.48K$9.32M-0.31%
10/09/2026$0.05145$0.05222$0.04925 $0.05188$583.42K$9.34M+0.84%
10/08/2026$0.05282$0.05319$0.04828 $0.05149$463.59K$9.27M-2.52%
10/07/2026$0.05105$0.06959$0.04924 $0.05281$821.62K$9.51M+3.45%
10/06/2026$0.04939$0.05181$0.04907 $0.05116$610.46K$9.21M+3.58%
10/05/2026$0.04994$0.05139$0.04836 $0.04942$661.76K$8.90M-1.04%
10/04/2026$0.05145$0.05183$0.04857 $0.04994$563.30K$8.99M-2.93%
10/03/2026$0.04971$0.05708$0.04930 $0.05146$797.57K$9.26M+3.52%
10/02/2026$0.04734$0.05083$0.04728 $0.04971$626.55K$8.95M+5.01%
10/01/2026$0.04972$0.05187$0.04654 $0.04735$494.23K—-4.77%
09/30/2026$0.05017$0.05172$0.04944 $0.04972$505.52K—-0.90%
09/29/2026$0.05125$0.05145$0.04911 $0.05020$1.15M—-2.05%
09/28/2026$0.05406$0.05434$0.05051 $0.05127$1.25M—-5.16%
09/27/2026$0.05584$0.05685$0.05341 $0.05406$1.47M—-3.19%
09/26/2026$0.05651$0.05727$0.05413 $0.05587$1.41M—-1.13%
09/25/2026$0.05580$0.05810$0.05509 $0.05653$1.46M—+1.31%
09/24/2026$0.05429$0.05616$0.05328 $0.05578$1.78M—+2.74%
09/23/2026$0.05787$0.06219$0.05393 $0.05430$1.97M—-6.17%
09/22/2026$0.05463$0.05956$0.05358 $0.05786$1.99M—+5.91%
09/21/2026$0.05312$0.05535$0.05262 $0.05462$1.59M—+2.82%
09/20/2026$0.05281$0.05346$0.05144 $0.05314$1.87M—+0.62%
09/19/2026$0.05261$0.05445$0.05106 $0.05280$2.47M—+0.36%
09/18/2026$0.05322$0.05344$0.04964 $0.05264$2.50M—-1.09%
09/17/2026$0.05009$0.05750$0.04976 $0.05324$2.66M—+6.29%
09/16/2026$0.04000$0.05497$0.04000 $0.05004$1.75M—+25.10%
09/15/2026$0.05296$0.05411$0.04941 $0.05043$57.27K—-4.78%
09/14/2026$0.05179$0.05542$0.05103 $0.05294$42.28K—+2.22%
09/13/2026$0.05596$0.05733$0.05139 $0.05182$104.09K—-7.40%
09/12/2026$0.04786$0.06269$0.04705 $0.05596$378.70K—+16.92%
09/11/2026$0.05330$0.05374$0.04500 $0.04791$242.31K—-10.11%
09/10/2026$0.05577$0.05644$0.05321 $0.05340$45.10K—-4.25%
09/09/2026$0.05862$0.05981$0.05214 $0.05569$64.32K—-5.00%
09/08/2026$0.05962$0.06089$0.05833 $0.05866$51.42K—-1.61%
09/07/2026$0.05852$0.06140$0.05829 $0.05968$72.14K—+1.98%
09/06/2026$0.05947$0.06019$0.05808 $0.05852$49.67K—-1.60%
09/05/2026$0.05934$0.06160$0.05891 $0.05950$166.83K—+0.27%
09/04/2026$0.06212$0.06291$0.05890 $0.05935$222.95K—-4.46%
09/03/2026$0.06365$0.06550$0.06002 $0.06211$222.90K—-2.42%
09/02/2026$0.06316$0.06566$0.06212 $0.06362$97.92K—+0.73%
09/01/2026$0.06083$0.06436$0.05984 $0.06318$49.36K—+3.86%
08/31/2026$0.06298$0.06462$0.06028 $0.06071$30.17K—-3.60%
08/30/2026$0.06351$0.06798$0.06249 $0.06292$50.44K—-0.93%
08/29/2026$0.06465$0.06600$0.06259 $0.06354$70.22K—-1.72%
08/28/2026$0.06052$0.06565$0.05968 $0.06472$115.96K—+6.94%
08/27/2026$0.05919$0.06329$0.05904 $0.06045$115.02K—+2.13%
08/26/2026$0.05836$0.06308$0.05716 $0.05927$116.16K—+1.56%
08/25/2026$0.05476$0.05958$0.05366 $0.05838$63.86K—+6.61%
08/24/2026$0.05351$0.05954$0.05295 $0.05471$120.97K—+2.24%
08/23/2026$0.05311$0.05394$0.05094 $0.05365$92.88K—+1.02%
08/22/2026$0.05597$0.05670$0.04001 $0.05308$197.08K—-5.16%
08/21/2026$0.05154$0.05834$0.05150 $0.05601$161.69K—+8.67%
08/20/2026$0.05185$0.05376$0.05059 $0.05160$158.78K—-0.48%
08/19/2026$0.05610$0.05798$0.05095 $0.05185$430.07K—-7.58%
08/18/2026$0.05765$0.05903$0.05556 $0.05609$162.64K—-2.71%
08/17/2026$0.05912$0.05963$0.05660 $0.05763$120.05K—-2.52%
08/16/2026$0.05779$0.05975$0.05616 $0.05919$172.87K—+2.42%
08/15/2026$0.05994$0.06075$0.05659 $0.05754$188.91K—-4.00%
08/14/2026$0.06166$0.06372$0.05878 $0.05985$151.42K—-2.94%
08/13/2026$0.06210$0.06357$0.04953 $0.06168$369.46K—-0.68%
08/12/2026$0.06201$0.06230$0.06188 $0.06203$45.70K—+0.03%
08/11/2026$0.06216$0.06288$0.06173 $0.06199$123.60K—-0.27%
08/10/2026$0.06297$0.06402$0.06165 $0.06218$416.54K—-1.25%
08/09/2026$0.06380$0.06449$0.06037 $0.06296$545.13K—-1.32%
08/08/2026$0.06362$0.06454$0.06238 $0.06382$109.28K—+0.31%
08/07/2026$0.06313$0.06428$0.06237 $0.06371$129.47K—+0.92%
08/06/2026$0.06261$0.06321$0.06187 $0.06312$76.66K—+0.81%
08/05/2026$0.06374$0.06418$0.05996 $0.06262$141.34K—-1.76%
08/04/2026$0.06418$0.06511$0.06334 $0.06365$53.36K—-0.83%
08/03/2026$0.06396$0.06551$0.06346 $0.06419$74.25K—+0.36%
08/02/2026$0.06629$0.06687$0.06341 $0.06393$89.22K—-3.56%
08/01/2026$0.06780$0.06859$0.06383 $0.06632$60.73K—-2.18%
07/31/2026$0.06765$0.07082$0.06275 $0.06786$78.19K—+0.31%
07/30/2026$0.06420$0.07081$0.06383 $0.06763$122.64K—+5.34%
07/29/2026$0.06402$0.06610$0.06317 $0.06426$155.49K—+0.37%
07/28/2026$0.06411$0.06647$0.06355 $0.06403$138.62K—-0.12%
07/27/2026$0.06744$0.06753$0.06333 $0.06403$102.88K—-5.06%
07/26/2026$0.06857$0.06865$0.06603 $0.06748$109.06K—-1.59%
07/25/2026$0.07060$0.07099$0.06502 $0.06871$227.76K—-2.68%
07/24/2026$0.06884$0.07214$0.06737 $0.07058$153.61K—+2.53%
07/23/2026$0.07180$0.07231$0.06708 $0.06886$424.43K—-4.09%
07/22/2026$0.06976$0.07474$0.06887 $0.07175$2.32M—+2.85%
07/21/2026$0.07251$0.07274$0.06807 $0.06979$133.25K—-3.75%
07/20/2026$0.07431$0.07673$0.07074 $0.07256$113.20K—-2.35%
07/19/2026$0.07429$0.07517$0.07330 $0.07435$59.00K—+0.08%
07/18/2026$0.07250$0.07594$0.07233 $0.07423$95.60K—+2.39%
07/17/2026$0.07417$0.07476$0.07190 $0.07248$59.86K—-2.28%
07/16/2026$0.07362$0.07447$0.07278 $0.07413$83.69K—+0.69%
07/15/2026$0.07536$0.07609$0.07174 $0.07372$248.88K—-2.18%
07/14/2026$0.07424$0.07754$0.07413 $0.07540$91.38K—+1.56%
07/13/2026$0.07596$0.07901$0.07415 $0.07428$60.12K—-2.21%
07/12/2026$0.07679$0.07841$0.07550 $0.07612$75.23K—-0.87%
07/11/2026$0.07751$0.07940$0.07655 $0.07692$143.18K—-0.76%
07/10/2026$0.07801$0.07913$0.07409 $0.07752$143.76K—-0.63%
07/09/2026$0.07421$0.07929$0.07199 $0.07822$191.89K—+5.40%
07/08/2026$0.07827$0.08003$0.07404 $0.07418$299.09K—-5.23%
07/07/2026$0.07930$0.08120$0.07748 $0.07820$809.86K—-1.39%
07/06/2026$0.08056$0.08368$0.07778 $0.07932$227.24K—-1.54%
07/05/2026$0.07786$0.08638$0.07745 $0.08056$507.66K—+3.47%
07/04/2026$0.08787$0.09251$0.07651 $0.07786$775.81K—-11.39%
07/03/2026$0.07501$0.1130$0.07465 $0.08783$4.42M—+17.09%
07/02/2026$0.08058$0.08213$0.07360 $0.07499$327.08K—-6.94%
07/01/2026$0.07164$0.08656$0.07125 $0.08063$1.02M—+12.55%
06/30/2026$0.07388$0.07530$0.07107 $0.07168$88.02K—-2.98%
06/29/2026$0.07447$0.07877$0.07309 $0.07389$353.79K—-0.78%
06/28/2026$0.07074$0.07581$0.07000 $0.07453$166.62K—+5.36%
06/27/2026$0.07732$0.08269$0.07044 $0.07071$138.14K—-8.55%
06/26/2026$0.08089$0.08587$0.07663 $0.07736$148.93K—-4.36%
06/25/2026$0.06964$0.08567$0.06940 $0.08086$398.22K—+16.11%
06/24/2026$0.07125$0.07223$0.06931 $0.06959$111.70K—-2.33%
06/23/2026$0.07170$0.07770$0.07000 $0.07126$202.25K—-0.61%
06/22/2026$0.07185$0.07535$0.06975 $0.07173$343.10K—-0.17%
06/21/2026$0.07154$0.07344$0.07109 $0.07201$175.28K—+0.66%
06/20/2026$0.07432$0.07537$0.07014 $0.07148$121.53K—-3.82%
06/19/2026$0.06966$0.07464$0.06867 $0.07431$282.30K—+6.68%
06/18/2026$0.06991$0.07159$0.06849 $0.06985$191.85K—-0.09%
06/17/2026$0.07395$0.08000$0.06982 $0.06989$211.83K—-5.49%
06/16/2026$0.06818$0.07817$0.06792 $0.07398$410.22K—+8.51%
06/15/2026$0.07026$0.07138$0.06715 $0.06825$281.65K—-2.86%
06/14/2026$0.07424$0.07509$0.07000 $0.07009$223.56K—-5.59%
06/13/2026$0.07877$0.08050$0.07250 $0.07427$291.79K—-5.71%
06/12/2026$0.07579$0.08132$0.07366 $0.07879$644.12K—+3.96%
06/11/2026$0.06634$0.07614$0.06629 $0.07589$403.76K—+14.40%
06/10/2026$0.07697$0.07697$0.06609 $0.06629$498.03K—-13.88%
06/09/2026$0.08174$0.08295$0.07685 $0.07695$780.14K—-5.86%
06/08/2026$0.08014$0.08286$0.07839 $0.08173$1.47M—+1.98%
06/07/2026$0.07955$0.08337$0.07803 $0.08014$2.52M—+0.74%
06/06/2026$0.08105$0.09127$0.07133 $0.07952$6.25M—-1.89%
06/05/2026$0.09760$0.09833$0.08047 $0.08110$14.25M—-16.91%
06/04/2026$0.1000$0.1023$0.09544 $0.09761$599.67K—-2.42%
06/03/2026$0.1014$0.1148$0.07977 $0.1001$4.56M—-1.30%
06/02/2026$0.08956$0.1084$0.08934 $0.1014$4.60M—+13.21%
06/01/2026$0.07792$0.09676$0.07734 $0.08964$3.17M—+15.04%
05/31/2026$0.08125$0.09190$0.07611 $0.07792$2.47M—-4.10%
05/30/2026$0.06394$0.09668$0.06310 $0.08123$2.93M—+27.04%
05/29/2026$0.06278$0.06469$0.06196 $0.06394$87.35K—+1.85%
05/28/2026$0.06121$0.06303$0.05746 $0.06273$279.67K—+2.48%
05/27/2026$0.06109$0.06666$0.05958 $0.06125$394.63K—+0.26%
05/26/2026$0.05921$0.06330$0.05869 $0.06120$213.27K—+3.36%
05/25/2026$0.05504$0.06028$0.05442 $0.05913$205.59K—+7.43%
05/24/2026$0.06110$0.06205$0.05490 $0.05492$229.49K—-10.11%
05/23/2026$0.06152$0.06369$0.06050 $0.06111$561.21K—-0.67%
05/22/2026$0.06406$0.06516$0.05800 $0.06152$2.55M—-3.97%
05/21/2026$0.06716$0.07058$0.05940 $0.06403$2.19M—-4.66%
05/20/2026$0.06847$0.07302$0.06588 $0.06713$563.32K—-1.96%
05/19/2026$0.06933$0.07360$0.06606 $0.06846$806.47K—-1.25%
05/18/2026$0.06400$0.07113$0.05848 $0.06914$898.92K—+8.03%
05/17/2026$0.06181$0.06654$0.05977 $0.06404$716.77K—+3.61%
05/16/2026$0.05131$0.06432$0.05075 $0.06189$704.99K—+20.62%
05/15/2026$0.05189$0.05311$0.05054 $0.05134$211.13K—-1.06%
05/14/2026$0.05157$0.05317$0.04758 $0.05191$347.23K—+0.66%
05/13/2026$0.05070$0.05360$0.05038 $0.05158$342.16K—+1.74%
05/12/2026$0.05091$0.05225$0.04993 $0.05071$451.41K—-0.39%
05/11/2026$0.05221$0.05231$0.04935 $0.05090$578.86K—-2.51%
05/10/2026$0.05387$0.05422$0.05036 $0.05226$479.34K—-2.99%
05/09/2026$0.05302$0.05426$0.05240 $0.05390$410.88K—+1.66%
05/08/2026$0.05179$0.05365$0.05142 $0.05304$381.71K—+2.41%
05/07/2026$0.05168$0.05325$0.05135 $0.05175$796.58K—+0.14%
05/06/2026$0.05170$0.05191$0.05016 $0.05169$321.52K—-0.02%
05/05/2026$0.05222$0.05262$0.05028 $0.05170$639.29K—-1.00%
05/04/2026$0.05095$0.05495$0.05037 $0.05222$1.60M—+2.49%
05/03/2026$0.04994$0.05204$0.04950 $0.05096$1.85M—+2.04%
05/02/2026$0.05121$0.05525$0.04943 $0.04994$2.39M—-2.48%
05/01/2026$0.05059$0.05188$0.04902 $0.05121$1.98M—+1.23%
04/30/2026$0.04938$0.05270$0.04923 $0.05060$883.61K—+2.47%
04/29/2026$0.04791$0.05001$0.04655 $0.04937$339.70K—+3.05%
04/28/2026$0.05001$0.05231$0.04692 $0.04791$1.01M—-4.20%
04/27/2026$0.04784$0.05104$0.04624 $0.04997$1.65M—+4.45%
04/26/2026$0.04791$0.04797$0.04744 $0.04784$39.80K—-0.15%
04/25/2026$0.04762$0.04805$0.04652 $0.04792$56.65K—+0.63%
04/24/2026$0.04768$0.05119$0.04677 $0.04759$160.90K—-0.19%
04/23/2026$0.04738$0.04794$0.04577 $0.04766$164.95K—+0.59%
04/22/2026$0.04724$0.04756$0.04410 $0.04735$327.61K—+0.23%
04/21/2026$0.04627$0.04780$0.04552 $0.04725$672.03K—+2.12%
04/20/2026$0.05002$0.05008$0.04342 $0.04626$1.91M—-7.52%
04/19/2026$0.04393$0.05336$0.04393 $0.05002$1.35M—+13.86%
04/18/2026$0.04257$0.04431$0.04218 $0.04393$118.49K—+3.19%
04/17/2026$0.04238$0.04295$0.04167 $0.04257$289.33K—+0.45%
04/16/2026$0.04245$0.04305$0.04127 $0.04244$157.61K—-0.02%
04/15/2026$0.04232$0.04457$0.04197 $0.04244$109.29K—+0.28%
04/14/2026$0.04209$0.04296$0.04135 $0.04234$88.57K—+0.59%
04/13/2026$0.04147$0.04221$0.04091 $0.04210$107.19K—+1.52%
04/12/2026$0.04119$0.04169$0.04061 $0.04146$72.82K—+0.66%
04/11/2026$0.04016$0.04150$0.03989 $0.04115$89.27K—+2.47%
04/10/2026$0.04079$0.04231$0.03981 $0.04012$116.20K—-1.64%
04/09/2026$0.03987$0.04244$0.03948 $0.04075$181.56K—+2.21%
04/08/2026$0.04129$0.04213$0.03876 $0.03988$138.86K—-3.41%
04/07/2026$0.04534$0.04623$0.03832 $0.04133$260.32K—-8.84%
04/06/2026$0.04900$0.04922$0.04296 $0.04532$247.19K—-7.51%
04/05/2026$0.04750$0.05000$0.04706 $0.04898$148.24K—+3.12%
04/04/2026$0.04641$0.04829$0.04578 $0.04752$118.42K—+2.39%
04/03/2026$0.04732$0.04884$0.04477 $0.04641$302.33K—-1.92%
04/02/2026$0.04223$0.05434$0.04187 $0.04739$1.01M—+12.22%
04/01/2026$0.04271$0.04476$0.04081 $0.04223$523.86K—-1.12%
03/31/2026$0.04495$0.04569$0.03268 $0.04264$1.13M—-5.14%
03/30/2026$0.05067$0.05333$0.04024 $0.04495$3.19M—-11.29%
03/29/2026$0.04624$0.05889$0.04576 $0.05071$1.51M—+9.67%
03/28/2026$0.06749$0.07073$0.04167 $0.04617$2.13M—-31.59%
03/27/2026$0.05676$0.06885$0.05667 $0.06747$1.35M—+18.87%
03/26/2026$0.05314$0.05772$0.05163 $0.05672$337.02K—+6.74%
03/25/2026$0.05817$0.06235$0.05029 $0.05324$970.16K—-8.48%
03/24/2026$0.05056$0.06377$0.04996 $0.05814$786.83K—+14.99%
03/23/2026$0.05220$0.05350$0.04822 $0.05067$405.35K—-2.93%
03/22/2026$0.04676$0.05313$0.04593 $0.05221$301.22K—+11.66%
03/21/2026$0.04382$0.04718$0.04340 $0.04686$563.47K—+6.94%
03/20/2026$0.04204$0.04487$0.04158 $0.04383$466.02K—+4.26%
03/19/2026$0.04181$0.04534$0.03951 $0.04204$2.91M—+0.55%
03/18/2026$0.03992$0.04309$0.03968 $0.04190$204.38K—+4.96%
03/17/2026$0.04244$0.04426$0.03957 $0.03994$155.52K—-5.89%
03/16/2026$0.04814$0.04944$0.03986 $0.04236$1.27M—-12.01%
03/15/2026$0.04508$0.05384$0.04442 $0.04821$2.63M—+6.94%
03/14/2026$0.04398$0.05001$0.04346 $0.04511$984.95K—+2.57%
03/13/2026$0.04382$0.04461$0.04315 $0.04399$196.75K—+0.39%
03/12/2026$0.04330$0.04490$0.04281 $0.04379$294.51K—+1.13%
03/11/2026$0.04374$0.04576$0.04134 $0.04329$231.37K—-1.03%
03/10/2026$0.04391$0.04452$0.04311 $0.04380$145.48K—-0.25%
03/09/2026$0.04381$0.04461$0.04250 $0.04396$136.86K—+0.34%
03/08/2026$0.03910$0.04509$0.03678 $0.04383$660.99K—+12.10%
03/07/2026$0.04148$0.04359$0.03846 $0.03908$329.78K—-5.79%
03/06/2026$0.03843$0.04259$0.03817 $0.04168$697.00K—+8.46%
03/05/2026$0.04919$0.05068$0.03729 $0.03839$1.60M—-21.96%
03/04/2026$0.04676$0.05386$0.04602 $0.04932$834.07K—+5.47%
03/03/2026$0.03993$0.04823$0.03972 $0.04684$911.56K—+17.31%
03/02/2026$0.03948$0.04087$0.03897 $0.03983$170.37K—+0.89%
03/01/2026$0.03926$0.04042$0.03824 $0.03945$174.42K—+0.48%
02/28/2026$0.03910$0.04007$0.03725 $0.03907$217.82K—-0.08%
02/27/2026$0.03862$0.03925$0.03750 $0.03901$126.03K—+1.01%
02/26/2026$0.03894$0.03912$0.03697 $0.03859$131.89K—-0.90%
02/25/2026$0.03872$0.03999$0.03745 $0.03883$195.45K—+0.28%
02/24/2026$0.03932$0.04120$0.03780 $0.03872$198.93K—-1.53%
02/23/2026$0.04028$0.04194$0.03647 $0.03926$391.03K—-2.53%
02/22/2026$0.03818$0.04086$0.03781 $0.04031$127.30K—+5.58%
02/21/2026$0.03889$0.03934$0.03777 $0.03816$66.96K—-1.88%
02/20/2026$0.03569$0.03953$0.03552 $0.03881$227.97K—+8.74%
02/19/2026$0.03565$0.03600$0.03503 $0.03575$77.01K—+0.28%
02/18/2026$0.03678$0.03734$0.03550 $0.03571$86.92K—-2.91%
02/17/2026$0.03710$0.03773$0.03611 $0.03679$96.56K—-0.84%
02/16/2026$0.03651$0.03762$0.03621 $0.03705$160.40K—+1.48%
02/15/2026$0.03645$0.03724$0.03565 $0.03645$103.42K—+0.00%
02/14/2026$0.03631$0.03693$0.03553 $0.03645$100.41K—+0.39%
02/13/2026$0.03598$0.03715$0.03486 $0.03624$117.58K—+0.72%
02/12/2026$0.03470$0.03648$0.03413 $0.03588$144.02K—+3.40%
02/11/2026$0.03689$0.03707$0.03430 $0.03463$185.86K—-6.13%
02/10/2026$0.03839$0.03862$0.03612 $0.03687$436.93K—-3.96%
02/09/2026$0.03716$0.04024$0.03703 $0.03841$181.68K—+3.36%
02/08/2026$0.03700$0.03918$0.03654 $0.03717$212.17K—+0.46%
02/07/2026$0.03770$0.03805$0.03626 $0.03702$339.25K—-1.80%
02/06/2026$0.03721$0.03820$0.03365 $0.03766$848.31K—+1.21%
02/05/2026$0.03765$0.04086$0.03574 $0.03718$684.42K—-1.25%
02/04/2026$0.03833$0.03840$0.03529 $0.03764$717.82K—-1.80%
02/03/2026$0.04076$0.04156$0.03653 $0.03826$942.94K—-6.13%
02/02/2026$0.03960$0.04370$0.03854 $0.04075$391.23K—+2.90%
02/01/2026$0.03874$0.04389$0.03773 $0.03955$555.55K—+2.09%
01/31/2026$0.03793$0.04017$0.03432 $0.03872$906.23K—+2.08%
01/30/2026$0.03936$0.03987$0.03689 $0.03790$424.47K—-3.71%
01/29/2026$0.03806$0.04319$0.03666 $0.03939$507.60K—+3.49%
01/28/2026$0.03722$0.03820$0.03632 $0.03805$309.21K—+2.23%
01/27/2026$0.03602$0.03793$0.03502 $0.03723$432.86K—+3.36%
01/26/2026$0.03537$0.03870$0.03430 $0.03599$641.74K—+1.75%
01/25/2026$0.03682$0.03747$0.03416 $0.03540$653.99K—-3.86%
01/24/2026$0.04043$0.04183$0.03644 $0.03687$443.64K—-8.81%
01/23/2026$0.03649$0.04387$0.03557 $0.04054$1.65M—+11.10%
01/22/2026$0.03583$0.03811$0.03550 $0.03648$617.43K—+1.81%
01/21/2026$0.03560$0.03732$0.03479 $0.03580$292.43K—+0.56%
01/20/2026$0.03721$0.03775$0.03493 $0.03559$338.51K—-4.35%
01/19/2026$0.03509$0.03867$0.03171 $0.03721$925.71K—+6.04%
01/18/2026$0.03613$0.03697$0.03490 $0.03510$317.26K—-2.85%
01/17/2026$0.03745$0.03760$0.03573 $0.03620$140.20K—-3.34%
01/16/2026$0.03758$0.03834$0.03570 $0.03746$372.48K—-0.32%
01/15/2026$0.03589$0.04012$0.03487 $0.03765$963.74K—+4.90%
01/14/2026$0.04271$0.04271$0.03540 $0.03587$2.62M—-16.01%
01/13/2026$0.03877$0.05538$0.03363 $0.04275$2.19M—+10.27%
01/12/2026$0.03654$0.04020$0.03520 $0.03879$491.52K—+6.16%
01/11/2026$0.03893$0.04055$0.03610 $0.03667$280.83K—-5.81%
01/10/2026$0.04350$0.04360$0.03862 $0.03895$411.99K—-10.46%
01/09/2026$0.04576$0.04700$0.04145 $0.04344$1.21M—-5.07%
01/08/2026$0.03509$0.04876$0.03433 $0.04568$2.72M—+30.18%
01/07/2026$0.03247$0.03627$0.03208 $0.03508$728.14K—+8.04%
01/06/2026$0.03090$0.03284$0.03014 $0.03246$408.06K—+5.05%
01/05/2026$0.02800$0.03462$0.02777 $0.03094$1.13M—+10.50%
01/04/2026$0.02618$0.02889$0.02588 $0.02803$317.76K—+7.07%
01/03/2026$0.02708$0.02779$0.02515 $0.02623$275.59K—-3.14%
01/02/2026$0.02579$0.02740$0.02499 $0.02709$322.20K—+5.04%
01/01/2026$0.02573$0.02758$0.02463 $0.02582$386.93K—+0.35%
12/31/2025$0.02572$0.02921$0.02471 $0.02571$616.65K—-0.04%
12/30/2025$0.02453$0.02669$0.02258 $0.02572$459.06K—+4.85%
12/29/2025$0.02487$0.02914$0.02282 $0.02461$1.21M—-1.05%
12/28/2025$0.02152$0.02494$0.02126 $0.02486$664.27K—+15.52%
12/27/2025$0.02076$0.02155$0.02052 $0.02150$146.06K—+3.56%
12/26/2025$0.02022$0.02150$0.02001 $0.02077$403.66K—+2.72%
12/25/2025$0.02060$0.02227$0.01978 $0.02023$548.36K—-1.80%
12/24/2025$0.02082$0.02095$0.01881 $0.02061$318.58K—-1.01%
12/23/2025$0.02080$0.02126$0.01995 $0.02082$372.84K—+0.10%
12/22/2025$0.02062$0.02139$0.02009 $0.02081$548.93K—+0.92%
12/21/2025$0.02159$0.02191$0.02007 $0.02059$315.31K—-4.63%
12/20/2025$0.02216$0.02278$0.02150 $0.02159$229.83K—-2.57%
12/19/2025$0.02117$0.02249$0.02023 $0.02215$284.34K—+4.63%
12/18/2025$0.02308$0.02314$0.02070 $0.02118$432.19K—-8.23%
12/17/2025$0.02469$0.02705$0.02225 $0.02307$763.60K—-6.56%
12/16/2025$0.02401$0.02485$0.02348 $0.02470$303.78K—+2.87%
12/15/2025$0.02666$0.02728$0.02362 $0.02402$425.06K—-9.90%
12/14/2025$0.02647$0.02713$0.02526 $0.02666$228.23K—+0.72%
12/13/2025$0.02721$0.02843$0.02628 $0.02649$279.22K—-2.65%
12/12/2025$0.02541$0.02837$0.02515 $0.02722$485.30K—+7.12%
12/11/2025$0.02677$0.02683$0.02379 $0.02538$419.86K—-5.19%
12/10/2025$0.02886$0.02892$0.02596 $0.02675$398.96K—-7.31%
12/09/2025$0.02818$0.03264$0.02741 $0.02882$570.01K—+2.27%
12/08/2025$0.02723$0.02952$0.02712 $0.02817$262.15K—+3.45%
12/07/2025$0.02771$0.02896$0.02655 $0.02729$349.40K—-1.52%
12/06/2025$0.02782$0.03037$0.02698 $0.02763$380.95K—-0.68%
12/05/2025$0.02865$0.03244$0.02647 $0.02782$1.08M—-2.90%
12/04/2025$0.02699$0.03150$0.02638 $0.02868$503.87K—+6.26%
12/03/2025$0.02599$0.02723$0.02480 $0.02686$312.05K—+3.35%
12/02/2025$0.02428$0.02697$0.02369 $0.02600$358.45K—+7.08%
12/01/2025$0.02740$0.02749$0.02408 $0.02428$928.57K—-11.39%
11/30/2025$0.02790$0.02859$0.02707 $0.02741$674.23K—-1.76%
11/29/2025$0.02962$0.02985$0.02756 $0.02788$546.67K—-5.87%
11/28/2025$0.03078$0.03110$0.02865 $0.02962$987.74K—-3.77%
11/27/2025$0.03033$0.03485$0.02940 $0.03080$1.03M—+1.55%
11/26/2025$0.02968$0.03349$0.02925 $0.03039$1.96M—+2.39%
11/25/2025$0.02831$0.03145$0.02714 $0.02972$1.49M—+4.98%
11/24/2025$0.02734$0.02896$0.02530 $0.02831$835.79K—+3.55%
11/23/2025$0.02495$0.03123$0.02449 $0.02735$1.60M—+9.62%
11/22/2025$0.02575$0.02615$0.02339 $0.02499$898.92K—-2.95%
11/21/2025$0.02714$0.02773$0.02163 $0.02576$672.65K—-5.08%
11/20/2025$0.03027$0.03054$0.02565 $0.02717$791.27K—-10.24%
11/19/2025$0.03174$0.03231$0.02847 $0.03025$689.42K—-4.69%
11/18/2025$0.03426$0.03449$0.03010 $0.03176$654.71K—-7.30%
11/17/2025$0.03448$0.03525$0.03251 $0.03426$543.53K—-0.64%
11/16/2025$0.03863$0.03981$0.03268 $0.03446$1.36M—-10.79%
11/15/2025$0.03796$0.03979$0.03786 $0.03862$1.17M—+1.74%
11/14/2025$0.04002$0.04177$0.03710 $0.03796$1.77M—-5.15%
11/13/2025$0.04164$0.04334$0.03791 $0.04013$1.52M—-3.63%
11/12/2025$0.04211$0.04342$0.04012 $0.04176$1.03M—-0.83%
11/11/2025$0.04794$0.04800$0.04148 $0.04213$3.52M—-12.12%

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

All sections