CoinXview PortfolioApp
EN
Coin: 1,261Exchanges: 22Market cap: $2.77T +2.70%Vol 24h: $35.38BDominance: BTC 58.6% ETH 10.8%ETH gas: 0.09 gweiFear & Greed: 63/100

Theta Fuel (TFUEL) price history

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

Monthly returns TFUEL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-12%-10%-18%-0.2%-7.7%-29%-1.3%+25%+15%-23%-0.2%—-54%
2025-4.1%-27%-22%+10%-10%+1.4%+23%-18%-11%-21%-12%-18%-72%
2024-13%+73%+50%-3.4%-6.4%-20%-16%-11%+16%-21%+77%-33%+35%
2023+73%+9.8%-9.7%-6.4%-19%-9.7%+14%-25%+7.3%+17%+32%-11%+48%
2022-6.4%+1.2%+16%-40%-50%-25%+27%-1.8%-10%+7.0%-16%-34%-83%
2021-18%+232%+350%-14%-5.1%+21%-20%-1.5%-21%+35%-14%-37%+453%
2020+5.8%+7.0%-36%+17%+312%-3.4%+2.2%+28%-2.0%-13%+4.8%+248%+1282%
2019———-45%+82%-38%-16%-38%-31%+1.4%-17%-16%-84%
Monthly average+3.6%+41%+47%-10%+37%-13%+1.6%-5.1%-4.6%-2.2%+8.0%+14%
Up years2/75/73/72/82/82/84/82/83/84/83/71/7

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/04/2026$0.007978$0.008153$0.007721 $0.007993$38.02K$59.84M+0.19%
11/03/2026$0.007910$0.008000$0.007718 $0.007978$58.99K$59.73M+0.86%
11/02/2026$0.008186$0.008198$0.007840 $0.007910$59.47K$59.22M-3.37%
11/01/2026$0.008008$0.008400$0.007934 $0.008186$62.25K$61.28M+2.22%
10/31/2026$0.008045$0.008199$0.007996 $0.008008$56.79K$59.95M-0.46%
10/30/2026$0.008220$0.008400$0.007790 $0.008120$144.28K$60.79M-1.22%
10/29/2026$0.008680$0.008730$0.008190 $0.008220$98.17K$61.54M-5.30%
10/28/2026$0.008790$0.008800$0.008540 $0.008670$64.98K$64.91M-1.37%
10/27/2026$0.008600$0.008790$0.008570 $0.008790$36.69K$65.81M+2.21%
10/26/2026$0.008750$0.008880$0.008560 $0.008610$109.45K$64.46M-1.60%
10/25/2026$0.008840$0.009910$0.008520 $0.008750$408.36K$65.51M-1.02%
10/24/2026$0.008809$0.008958$0.008600 $0.008778$65.95K$65.72M-0.35%
10/23/2026$0.008660$0.009030$0.008620 $0.008840$131.40K$66.18M+2.08%
10/22/2026$0.009150$0.009230$0.008600 $0.008680$49.24K$64.98M-5.14%
10/21/2026$0.009280$0.009390$0.008930 $0.009130$102.81K$68.35M-1.62%
10/20/2026$0.008870$0.009470$0.008500 $0.009300$263.29K$69.62M+4.85%
10/19/2026$0.008635$0.008883$0.008513 $0.008798$60.03K$65.87M+1.89%
10/18/2026$0.008660$0.009050$0.008410 $0.008670$148.11K$64.91M+0.12%
10/17/2026$0.008970$0.009020$0.008630 $0.008640$71.33K$64.68M-3.68%
10/16/2026$0.009070$0.009160$0.008800 $0.008970$54.85K$67.15M-1.10%
10/15/2026$0.009040$0.009090$0.008650 $0.009060$95.57K$67.83M+0.22%
10/14/2026$0.009323$0.009400$0.008899 $0.008989$59.21K$67.30M-3.58%
10/13/2026$0.009407$0.009504$0.009130 $0.009323$58.67K$69.80M-0.89%
10/12/2026$0.009961$0.009961$0.009366 $0.009407$67.37K$70.42M-5.56%
10/11/2026$0.009869$0.01002$0.009663 $0.009961$76.50K$74.57M+0.93%
10/10/2026$0.009769$0.009897$0.009670 $0.009869$64.40K$73.88M+1.02%
10/09/2026$0.009344$0.009772$0.009324 $0.009769$61.00K$73.13M+4.55%
10/08/2026$0.009687$0.009700$0.009217 $0.009344$62.24K$69.95M-3.54%
10/07/2026$0.01039$0.01056$0.009590 $0.009687$68.05K$72.52M-6.73%
10/06/2026$0.01057$0.01065$0.009877 $0.01039$65.16K$77.75M-1.70%
10/05/2026$0.01052$0.01065$0.01035 $0.01057$60.21K$79.10M+0.42%
10/04/2026$0.01021$0.01082$0.01019 $0.01052$73.35K$78.77M+3.02%
10/03/2026$0.01025$0.01035$0.01002 $0.01021$67.11K$76.44M-0.36%
10/02/2026$0.01026$0.01067$0.01007 $0.01025$63.36K$76.71M-0.10%
10/01/2026$0.01039$0.01058$0.01023 $0.01026$60.95K$76.76M-1.26%
09/30/2026$0.01043$0.01090$0.01024 $0.01039$61.67K$77.72M-0.34%
09/29/2026$0.01080$0.01089$0.01039 $0.01043$73.91K$77.98M-3.45%
09/28/2026$0.01103$0.01109$0.01040 $0.01080$65.76K$80.75M-2.04%
09/27/2026$0.01096$0.01163$0.01071 $0.01103$73.89K$82.42M+0.59%
09/26/2026$0.01078$0.01109$0.01073 $0.01096$61.19K$81.93M+1.64%
09/25/2026$0.01068$0.01130$0.01055 $0.01078$68.99K$80.59M+0.95%
09/24/2026$0.01041$0.01090$0.01027 $0.01068$62.66K$79.82M+2.64%
09/23/2026$0.01092$0.01110$0.01039 $0.01041$63.45K$77.75M-4.72%
09/22/2026$0.01072$0.01096$0.01050 $0.01092$60.45K—+1.92%
09/21/2026$0.01051$0.01080$0.01020 $0.01072$67.61K$80.05M+2.00%
09/20/2026$0.01049$0.01056$0.009988 $0.01051$57.93K$78.47M+0.16%
09/19/2026$0.01019$0.01065$0.01001 $0.01049$69.13K$78.33M+2.98%
09/18/2026$0.009547$0.01030$0.009446 $0.01019$60.01K$76.05M+6.68%
09/17/2026$0.009319$0.009629$0.009250 $0.009547$55.44K$71.27M+2.45%
09/16/2026$0.009101$0.009500$0.008996 $0.009319$57.93K$69.56M+2.40%
09/15/2026$0.009830$0.009918$0.008995 $0.009101$56.35K$67.92M-7.42%
09/14/2026$0.01014$0.01036$0.009754 $0.009830$63.50K$73.36M-3.10%
09/13/2026$0.01015$0.01031$0.009562 $0.01014$81.52K$75.69M-0.03%
09/12/2026$0.01085$0.01085$0.009864 $0.01015$78.18K$75.70M-6.47%
09/11/2026$0.009056$0.01356$0.009056 $0.01085$259.02K$80.92M+19.80%
09/10/2026$0.009352$0.009783$0.008987 $0.009056$127.27K$67.54M-3.17%
09/09/2026$0.009499$0.009558$0.009306 $0.009352$84.48K$69.74M-1.55%
09/08/2026$0.009500$0.009904$0.009392 $0.009499$154.04K$70.83M-0.01%
09/07/2026$0.009590$0.009797$0.009459 $0.009500$72.25K$70.82M-0.94%
09/06/2026$0.009534$0.009603$0.009370 $0.009590$82.02K$71.48M+0.59%
09/05/2026$0.009299$0.009551$0.009268 $0.009534$63.88K$71.06M+2.53%
09/04/2026$0.009210$0.009366$0.008946 $0.009299$62.67K$69.29M+0.97%
09/03/2026$0.008836$0.009331$0.008819 $0.009210$64.57K$68.62M+4.23%
09/02/2026$0.008800$0.008942$0.008708 $0.008836$55.21K$65.83M+0.41%
09/01/2026$0.009048$0.009100$0.008597 $0.008800$56.61K$65.55M-2.74%
08/31/2026$0.008850$0.009100$0.008668 $0.009048$60.03K$67.39M+2.24%
08/30/2026$0.009148$0.009200$0.008810 $0.008850$56.63K$65.90M-3.26%
08/29/2026$0.009378$0.009442$0.008963 $0.009148$58.61K$68.11M-2.45%
08/28/2026$0.009292$0.01000$0.009072 $0.009378$66.37K$69.81M+0.93%
08/27/2026$0.008899$0.009396$0.008823 $0.009292$71.51K$69.16M+4.42%
08/26/2026$0.008893$0.008979$0.008592 $0.008899$63.06K$66.23M+0.07%
08/25/2026$0.008605$0.008991$0.008599 $0.008893$57.37K$66.17M+3.35%
08/24/2026$0.008893$0.008897$0.008464 $0.008605$63.13K$64.02M-3.24%
08/23/2026$0.008535$0.008999$0.008388 $0.008893$62.00K$66.15M+4.19%
08/22/2026$0.008713$0.009018$0.008300 $0.008535$67.94K—-2.04%
08/21/2026$0.008089$0.008792$0.008040 $0.008713$87.00K$64.79M+7.71%
08/20/2026$0.007650$0.008089$0.007601 $0.008089$62.88K$60.15M+5.74%
08/19/2026$0.007250$0.007684$0.007136 $0.007650$55.89K$56.87M+5.52%
08/18/2026$0.007170$0.007271$0.007086 $0.007250$60.30K$53.89M+1.12%
08/17/2026$0.007125$0.007398$0.007125 $0.007170$54.48K$53.29M+0.63%
08/16/2026$0.007270$0.007369$0.007125 $0.007125$58.31K$52.95M-1.99%
08/15/2026$0.007254$0.007302$0.007194 $0.007270$57.93K$54.02M+0.22%
08/14/2026$0.007229$0.007273$0.007066 $0.007254$55.74K$53.89M+0.35%
08/13/2026$0.007208$0.007287$0.007147 $0.007229$61.20K$53.69M+0.29%
08/12/2026$0.007245$0.007409$0.007181 $0.007208$54.34K$53.53M-0.51%
08/11/2026$0.007559$0.007559$0.007148 $0.007245$51.61K$53.80M-4.15%
08/10/2026$0.007549$0.007630$0.007449 $0.007559$55.96K$56.12M+0.13%
08/09/2026$0.007418$0.007716$0.007400 $0.007549$53.86K$56.04M+1.77%
08/08/2026$0.007394$0.007473$0.007326 $0.007418$55.31K$55.06M+0.32%
08/07/2026$0.007414$0.007480$0.007310 $0.007394$53.01K$54.87M-0.27%
08/06/2026$0.007345$0.007472$0.007324 $0.007414$56.31K$55.01M+0.94%
08/05/2026$0.007249$0.007400$0.007150 $0.007345$59.94K$54.49M+1.32%
08/04/2026$0.007334$0.007470$0.007173 $0.007249$56.63K$53.77M-1.16%
08/03/2026$0.007360$0.007473$0.007130 $0.007334$55.78K$54.39M-0.35%
08/02/2026$0.007247$0.007392$0.007244 $0.007360$55.04K$54.58M+1.56%
08/01/2026$0.007245$0.007400$0.007209 $0.007247$54.27K$53.73M+0.03%
07/31/2026$0.007400$0.007400$0.007169 $0.007245$58.20K$53.71M-2.09%
07/30/2026$0.007329$0.007400$0.007210 $0.007400$55.86K$54.85M+0.97%
07/29/2026$0.007432$0.007529$0.007227 $0.007329$55.02K$54.31M-1.39%
07/28/2026$0.007591$0.007620$0.007405 $0.007432$56.41K$55.07M-2.09%
07/27/2026$0.007984$0.007992$0.007551 $0.007591$55.00K$56.24M-4.92%
07/26/2026$0.007890$0.007999$0.007858 $0.007984$54.19K$59.14M+1.19%
07/25/2026$0.007833$0.007942$0.007746 $0.007890$56.91K$58.44M+0.73%
07/24/2026$0.007961$0.008000$0.007780 $0.007833$55.83K$58.01M-1.61%
07/23/2026$0.007867$0.008000$0.007837 $0.007961$55.96K$58.95M+1.19%
07/22/2026$0.008148$0.008149$0.007790 $0.007867$54.41K$58.24M-3.45%
07/21/2026$0.007993$0.008170$0.007985 $0.008148$57.45K$60.31M+1.94%
07/20/2026$0.007869$0.008000$0.007718 $0.007993$59.84K$59.16M+1.58%
07/19/2026$0.008014$0.008139$0.007854 $0.007869$54.72K$58.23M-1.81%
07/18/2026$0.007857$0.008040$0.007751 $0.008014$57.81K$59.29M+2.00%
07/17/2026$0.007843$0.007895$0.007751 $0.007857$56.59K$58.12M+0.18%
07/16/2026$0.008046$0.008120$0.007816 $0.007843$55.66K$58.01M-2.52%
07/15/2026$0.007879$0.008101$0.007766 $0.008046$57.32K$59.50M+2.12%
07/14/2026$0.007624$0.007926$0.007583 $0.007879$56.74K—+3.34%
07/13/2026$0.007886$0.007938$0.007572 $0.007624$54.80K—-3.32%
07/12/2026$0.008108$0.008195$0.007884 $0.007886$56.85K—-2.74%
07/11/2026$0.007799$0.008400$0.007799 $0.008108$61.27K$59.93M+3.96%
07/10/2026$0.007712$0.007867$0.007683 $0.007799$58.22K$57.63M+1.13%
07/09/2026$0.007722$0.007766$0.007649 $0.007712$55.49K$56.98M-0.13%
07/08/2026$0.007853$0.007883$0.007559 $0.007722$57.63K$57.05M-1.67%
07/07/2026$0.008013$0.008032$0.007816 $0.007853$57.19K$58.01M-2.00%
07/06/2026$0.007999$0.008074$0.007782 $0.008013$53.72K$59.18M+0.18%
07/05/2026$0.008042$0.008052$0.007907 $0.007999$56.41K$59.07M-0.53%
07/04/2026$0.007950$0.008120$0.007935 $0.008042$55.54K$59.38M+1.16%
07/03/2026$0.007639$0.007993$0.007602 $0.007950$56.84K$58.69M+4.07%
07/02/2026$0.007491$0.007800$0.007400 $0.007639$57.43K$56.38M+1.98%
07/01/2026$0.007342$0.007596$0.007190 $0.007491$55.05K$55.28M+2.03%
06/30/2026$0.007765$0.007771$0.007284 $0.007342$57.40K$54.18M-5.45%
06/29/2026$0.007800$0.008071$0.007619 $0.007765$58.63K$57.29M-0.45%
06/28/2026$0.007905$0.008384$0.007750 $0.007800$93.47K$57.54M-1.33%
06/27/2026$0.007783$0.008600$0.007777 $0.007905$58.25K—+1.57%
06/26/2026$0.007603$0.007907$0.007499 $0.007783$56.41K—+2.37%
06/25/2026$0.007649$0.007783$0.007346 $0.007603$60.69K—-0.60%
06/24/2026$0.007746$0.007948$0.007419 $0.007649$56.67K—-1.25%
06/23/2026$0.007999$0.008102$0.007618 $0.007746$57.99K$57.10M-3.16%
06/22/2026$0.008095$0.008244$0.007968 $0.007999$55.04K$58.95M-1.19%
06/21/2026$0.008244$0.008508$0.008095 $0.008095$58.98K$59.65M-1.81%
06/20/2026$0.008068$0.008349$0.008000 $0.008244$55.83K$60.74M+2.18%
06/19/2026$0.008140$0.008199$0.008003 $0.008068$56.73K$59.44M-0.88%
06/18/2026$0.008365$0.008400$0.008098 $0.008140$55.83K$59.96M-2.69%
06/17/2026$0.008443$0.008571$0.008312 $0.008365$58.58K$61.60M-0.92%
06/16/2026$0.008588$0.008800$0.008428 $0.008443$59.13K$62.17M-1.69%
06/15/2026$0.008367$0.008726$0.008344 $0.008588$57.08K$63.23M+2.64%
06/14/2026$0.008460$0.008487$0.008122 $0.008367$55.97K$61.59M-1.10%
06/13/2026$0.008293$0.008595$0.008206 $0.008460$59.93K$62.27M+2.01%
06/12/2026$0.008579$0.008600$0.008026 $0.008293$55.83K$61.03M-3.33%
06/11/2026$0.008100$0.008599$0.008100 $0.008579$53.12K$63.12M+5.91%
06/10/2026$0.008163$0.008244$0.008003 $0.008100$57.21K$59.59M-0.77%
06/09/2026$0.008569$0.008574$0.008037 $0.008163$58.31K—-4.74%
06/08/2026$0.008532$0.008689$0.008289 $0.008569$58.04K$63.02M+0.43%
06/07/2026$0.008385$0.008660$0.008330 $0.008532$59.02K$62.74M+1.75%
06/06/2026$0.008513$0.008600$0.007993 $0.008385$57.30K$61.65M-1.50%
06/05/2026$0.009094$0.009108$0.008267 $0.008513$60.79K$62.58M-6.39%
06/04/2026$0.009610$0.009610$0.009000 $0.009094$57.23K$66.84M-5.37%
06/03/2026$0.009650$0.009800$0.009530 $0.009610$55.87K$70.62M-0.41%
06/02/2026$0.01020$0.01025$0.009580 $0.009650$54.40K$70.91M-5.39%
06/01/2026$0.01040$0.01043$0.01013 $0.01020$52.89K$74.93M-1.92%
05/31/2026$0.01019$0.01079$0.01014 $0.01040$59.14K$76.39M+2.06%
05/30/2026$0.01009$0.01035$0.01008 $0.01019$54.16K$74.84M+0.99%
05/29/2026$0.01003$0.01020$0.009950 $0.01009$58.01K$74.09M+0.60%
05/28/2026$0.01025$0.01028$0.009920 $0.01003$51.93K$73.64M-2.15%
05/27/2026$0.01057$0.01058$0.01016 $0.01025$51.53K$75.24M-3.03%
05/26/2026$0.01068$0.01076$0.01046 $0.01057$51.11K$77.58M-1.03%
05/25/2026$0.01068$0.01080$0.01060 $0.01068$54.39K$78.38M+0.00%
05/24/2026$0.01081$0.01091$0.01054 $0.01068$64.40K$78.36M-1.20%
05/23/2026$0.01068$0.01095$0.01044 $0.01081$60.65K$79.31M+1.22%
05/22/2026$0.01099$0.01120$0.01063 $0.01068$52.25K$78.34M-2.82%
05/21/2026$0.01074$0.01100$0.01072 $0.01099$54.93K$80.60M+2.33%
05/20/2026$0.01068$0.01080$0.01059 $0.01074$56.95K$78.76M+0.56%
05/19/2026$0.01081$0.01081$0.01061 $0.01068$52.91K$78.30M-1.20%
05/18/2026$0.01078$0.01089$0.01059 $0.01081$52.27K$79.24M+0.28%
05/17/2026$0.01103$0.01109$0.01071 $0.01078$54.09K$79.01M-2.27%
05/16/2026$0.01119$0.01153$0.01091 $0.01103$58.39K$80.83M-1.43%
05/15/2026$0.01162$0.01177$0.01105 $0.01119$59.55K$81.99M-3.70%
05/14/2026$0.01158$0.01175$0.01131 $0.01162$58.27K$85.13M+0.35%
05/13/2026$0.01213$0.01216$0.01152 $0.01158$64.82K$84.82M-4.53%
05/12/2026$0.01240$0.01241$0.01188 $0.01213$65.56K$88.84M-2.18%
05/11/2026$0.01221$0.01248$0.01199 $0.01240$58.34K$90.80M+1.56%
05/10/2026$0.01183$0.01239$0.01164 $0.01221$59.30K$89.40M+3.21%
05/09/2026$0.01182$0.01200$0.01175 $0.01183$57.96K$86.60M+0.08%
05/08/2026$0.01149$0.01192$0.01138 $0.01182$57.39K$86.51M+2.87%
05/07/2026$0.01158$0.01162$0.01137 $0.01149$55.10K$84.09M-0.78%
05/06/2026$0.01149$0.01171$0.01139 $0.01158$59.98K$84.73M+0.78%
05/05/2026$0.01129$0.01150$0.01097 $0.01149$57.96K$84.06M+1.77%
05/04/2026$0.01150$0.01152$0.01117 $0.01129$52.25K$82.58M-1.83%
05/03/2026$0.01145$0.01162$0.01128 $0.01150$59.90K$84.11M+0.44%
05/02/2026$0.01124$0.01149$0.01114 $0.01145$61.00K$83.73M+1.87%
05/01/2026$0.01127$0.01138$0.01118 $0.01124$53.36K$82.18M-0.27%
04/30/2026$0.01140$0.01141$0.01123 $0.01127$53.50K$82.39M-1.14%
04/29/2026$0.01158$0.01179$0.01134 $0.01140$58.93K$83.32M-1.55%
04/28/2026$0.01165$0.01180$0.01154 $0.01158$53.91K$84.63M-0.60%
04/27/2026$0.01199$0.01200$0.01155 $0.01165$52.36K$85.13M-2.84%
04/26/2026$0.01212$0.01212$0.01176 $0.01199$63.15K$87.60M-1.07%
04/25/2026$0.01163$0.01215$0.01162 $0.01212$60.41K$88.53M+4.21%
04/24/2026$0.01170$0.01183$0.01161 $0.01163$59.19K$84.94M-0.60%
04/23/2026$0.01172$0.01173$0.01148 $0.01170$56.34K$85.44M-0.17%
04/22/2026$0.01164$0.01185$0.01158 $0.01172$61.14K$85.57M+0.69%
04/21/2026$0.01182$0.01189$0.01146 $0.01164$62.74K$84.97M-1.52%
04/20/2026$0.01138$0.01185$0.01130 $0.01182$58.39K$86.27M+3.87%
04/19/2026$0.01185$0.01187$0.01136 $0.01138$67.73K—-3.97%
04/18/2026$0.01220$0.01312$0.01179 $0.01185$90.79K$86.47M-2.87%
04/17/2026$0.01187$0.01224$0.01173 $0.01220$60.68K$89.01M+2.78%
04/16/2026$0.01149$0.01199$0.01148 $0.01187$63.70K$86.58M+3.31%
04/15/2026$0.01123$0.01151$0.01121 $0.01149$62.76K$83.80M+2.32%
04/14/2026$0.01129$0.01134$0.01108 $0.01123$72.09K$81.89M-0.53%
04/13/2026$0.01104$0.01136$0.01093 $0.01129$103.12K$82.31M+2.26%
04/12/2026$0.01149$0.01149$0.01097 $0.01104$81.91K$80.48M-3.92%
04/11/2026$0.01153$0.01159$0.01132 $0.01149$65.73K$83.75M-0.35%
04/10/2026$0.01154$0.01157$0.01126 $0.01153$85.82K$84.02M-0.09%
04/09/2026$0.01132$0.01172$0.01112 $0.01154$108.99K$84.08M+1.94%
04/08/2026$0.01146$0.01150$0.01124 $0.01132$75.64K$82.47M-1.22%
04/07/2026$0.01122$0.01150$0.01078 $0.01146$90.23K$83.48M+2.14%
04/06/2026$0.01112$0.01148$0.01112 $0.01122$105.32K$81.71M+0.90%
04/05/2026$0.01159$0.01172$0.01088 $0.01112$107.17K$80.97M-4.06%
04/04/2026$0.01120$0.01218$0.01110 $0.01159$567.78K$84.38M+3.48%
04/03/2026$0.01083$0.01126$0.01073 $0.01120$567.07K$81.53M+3.42%
04/02/2026$0.01128$0.01133$0.01039 $0.01083$664.72K—-3.99%
04/01/2026$0.01129$0.01156$0.01109 $0.01128$659.06K$82.09M-0.09%
03/31/2026$0.01112$0.01136$0.01104 $0.01129$562.68K$82.15M+1.53%
03/30/2026$0.01104$0.01130$0.01103 $0.01112$580.99K$80.90M+0.72%
03/29/2026$0.01153$0.01155$0.01099 $0.01104$578.63K—-4.25%
03/28/2026$0.01168$0.01169$0.01140 $0.01153$394.62K$83.85M-1.28%
03/27/2026$0.01168$0.01182$0.01144 $0.01168$718.88K$84.93M+0.00%
03/26/2026$0.01210$0.01212$0.01163 $0.01168$633.40K$84.92M-3.47%
03/25/2026$0.01216$0.01225$0.01198 $0.01210$634.57K$87.96M-0.49%
03/24/2026$0.01225$0.01226$0.01187 $0.01216$481.64K—-0.73%
03/23/2026$0.01204$0.01231$0.01155 $0.01225$105.27K—+1.74%
03/22/2026$0.01252$0.01252$0.01201 $0.01204$88.32K—-3.83%
03/21/2026$0.01278$0.01284$0.01249 $0.01252$75.49K$90.95M-2.03%
03/20/2026$0.01274$0.01300$0.01267 $0.01278$71.28K$92.82M+0.31%
03/19/2026$0.01293$0.01340$0.01260 $0.01274$131.83K$92.52M-1.47%
03/18/2026$0.01343$0.01361$0.01280 $0.01293$178.12K$93.88M-3.72%
03/17/2026$0.01330$0.01357$0.01304 $0.01343$137.26K$97.50M+0.98%
03/16/2026$0.01306$0.01340$0.01296 $0.01330$241.40K—+1.84%
03/15/2026$0.01287$0.01308$0.01277 $0.01306$105.90K$94.78M+1.48%
03/14/2026$0.01301$0.01301$0.01278 $0.01287$148.70K$93.39M-1.08%
03/13/2026$0.01303$0.01324$0.01297 $0.01301$111.95K$94.39M-0.15%
03/12/2026$0.01306$0.01311$0.01281 $0.01303$184.62K$94.52M-0.23%
03/11/2026$0.01309$0.01315$0.01284 $0.01306$127.83K$94.73M-0.23%
03/10/2026$0.01305$0.01320$0.01292 $0.01309$104.21K$94.93M+0.31%
03/09/2026$0.01283$0.01308$0.01278 $0.01305$350.82K—+1.71%
03/08/2026$0.01310$0.01315$0.01281 $0.01283$291.40K$93.01M-2.06%
03/07/2026$0.01340$0.01342$0.01306 $0.01310$84.24K$94.96M-2.24%
03/06/2026$0.01423$0.01423$0.01332 $0.01340$145.04K$97.12M-5.83%
03/05/2026$0.01384$0.01599$0.01384 $0.01423$509.33K$103.11M+2.82%
03/04/2026$0.01347$0.01404$0.01318 $0.01384$130.07K$100.27M+2.75%
03/03/2026$0.01383$0.01397$0.01319 $0.01347$225.33K—-2.60%
03/02/2026$0.01364$0.01413$0.01348 $0.01383$149.57K$100.17M+1.39%
03/01/2026$0.01380$0.01413$0.01347 $0.01364$284.33K$98.78M-1.16%
02/28/2026$0.01376$0.01428$0.01304 $0.01380$680.54K$99.92M+0.29%
02/27/2026$0.01385$0.01416$0.01354 $0.01376$143.57K$99.61M-0.65%
02/26/2026$0.01432$0.01439$0.01367 $0.01385$383.32K—-3.28%
02/25/2026$0.01356$0.01450$0.01345 $0.01432$568.21K$103.64M+5.60%
02/24/2026$0.01370$0.01387$0.01331 $0.01356$450.96K$98.12M-1.02%
02/23/2026$0.01420$0.01425$0.01358 $0.01370$373.45K$99.12M-3.52%
02/22/2026$0.01442$0.01453$0.01417 $0.01420$69.10K$102.72M-1.53%
02/21/2026$0.01449$0.01463$0.01441 $0.01442$66.71K$104.30M-0.48%
02/20/2026$0.01437$0.01468$0.01410 $0.01449$93.36K$104.78M+0.84%
02/19/2026$0.01461$0.01593$0.01411 $0.01437$177.33K$103.90M-1.64%
02/18/2026$0.01484$0.01551$0.01445 $0.01461$100.91K$105.62M-1.55%
02/17/2026$0.01520$0.01520$0.01479 $0.01484$80.42K$107.26M-2.37%
02/16/2026$0.01508$0.01531$0.01476 $0.01520$110.10K$109.85M+0.80%
02/15/2026$0.01569$0.01585$0.01486 $0.01508$205.52K$108.96M-3.89%
02/14/2026$0.01617$0.01621$0.01498 $0.01569$507.89K$113.35M-2.97%
02/13/2026$0.01477$0.01617$0.01440 $0.01617$355.66K$116.80M+9.48%
02/12/2026$0.01425$0.01506$0.01425 $0.01477$479.10K$106.67M+3.65%
02/11/2026$0.01448$0.01462$0.01397 $0.01425$410.28K$102.90M-1.59%
02/10/2026$0.01464$0.01471$0.01424 $0.01448$365.00K$104.55M-1.09%
02/09/2026$0.01491$0.01506$0.01429 $0.01464$465.11K$105.68M-1.81%
02/08/2026$0.01524$0.01549$0.01486 $0.01491$379.84K$107.62M-2.17%
02/07/2026$0.01479$0.01538$0.01412 $0.01524$389.13K$109.98M+3.04%
02/06/2026$0.01381$0.01512$0.01370 $0.01479$393.49K$106.72M+7.10%
02/05/2026$0.01563$0.01650$0.01362 $0.01381$243.91K$99.63M-11.64%
02/04/2026$0.01557$0.01670$0.01528 $0.01563$118.47K$112.74M+0.39%
02/03/2026$0.01606$0.01613$0.01539 $0.01557$119.99K$112.30M-3.05%
02/02/2026$0.01564$0.01617$0.01513 $0.01606$236.30K$115.81M+2.69%
02/01/2026$0.01535$0.01812$0.01522 $0.01564$348.77K$112.77M+1.89%
01/31/2026$0.01663$0.01835$0.01475 $0.01535$352.48K$110.66M-7.70%
01/30/2026$0.01688$0.01699$0.01599 $0.01663$162.83K$119.87M-1.48%
01/29/2026$0.01783$0.01888$0.01671 $0.01688$382.69K$121.65M-5.33%
01/28/2026$0.01814$0.01835$0.01770 $0.01783$321.03K$128.48M-1.71%
01/27/2026$0.01800$0.01848$0.01757 $0.01814$426.21K$130.69M+0.78%
01/26/2026$0.01776$0.01819$0.01764 $0.01800$381.81K$129.66M+1.35%
01/25/2026$0.01836$0.01850$0.01752 $0.01776$365.92K$127.92M-3.27%
01/24/2026$0.01824$0.01850$0.01822 $0.01836$75.58K$132.22M+0.66%
01/23/2026$0.01804$0.01859$0.01793 $0.01824$105.13K$131.33M+1.11%
01/22/2026$0.01826$0.01862$0.01786 $0.01804$106.01K$129.88M-1.20%
01/21/2026$0.01785$0.01855$0.01778 $0.01826$124.71K$131.44M+2.30%
01/20/2026$0.01910$0.01912$0.01778 $0.01785$97.41K$128.47M-6.54%
01/19/2026$0.01948$0.01949$0.01850 $0.01910$147.50K$137.44M-1.95%
01/18/2026$0.02042$0.02124$0.01944 $0.01948$219.62K$140.16M-4.60%
01/17/2026$0.01958$0.02081$0.01956 $0.02042$165.56K$146.90M+4.29%
01/16/2026$0.01931$0.01978$0.01909 $0.01958$93.51K$140.83M+1.40%
01/15/2026$0.01993$0.02024$0.01916 $0.01931$105.17K$138.87M-3.11%
01/14/2026$0.02005$0.02030$0.01973 $0.01993$98.60K$143.31M-0.60%
01/13/2026$0.01922$0.02029$0.01898 $0.02005$124.37K$144.15M+4.32%
01/12/2026$0.01957$0.01957$0.01870 $0.01922$114.57K$138.16M-1.79%
01/11/2026$0.02015$0.02015$0.01938 $0.01957$118.35K$140.66M-2.88%
01/10/2026$0.02025$0.02114$0.01972 $0.02015$183.63K$144.80M-0.49%
01/09/2026$0.02015$0.02139$0.01985 $0.02025$182.96K$145.50M+0.50%
01/08/2026$0.01965$0.02150$0.01920 $0.02015$338.21K$144.76M+2.54%
01/07/2026$0.01945$0.02034$0.01919 $0.01965$222.05K$141.15M+1.03%
01/06/2026$0.01939$0.01963$0.01881 $0.01945$125.64K$139.69M+0.31%
01/05/2026$0.01865$0.01941$0.01845 $0.01939$163.10K$139.24M+3.97%
01/04/2026$0.01841$0.01883$0.01835 $0.01865$102.71K$133.90M+1.30%
01/03/2026$0.01844$0.01895$0.01804 $0.01841$111.60K$132.16M-0.16%
01/02/2026$0.01789$0.01850$0.01766 $0.01844$159.60K$132.35M+3.07%
01/01/2026$0.01741$0.01800$0.01717 $0.01789$101.80K$128.39M+2.76%
12/31/2025$0.01766$0.01777$0.01716 $0.01741$110.25K$124.92M-1.42%
12/30/2025$0.01757$0.01800$0.01737 $0.01766$107.53K$126.70M+0.51%
12/29/2025$0.01791$0.01810$0.01749 $0.01757$121.59K$126.03M-1.90%
12/28/2025$0.01792$0.01808$0.01753 $0.01791$113.58K$128.45M-0.06%
12/27/2025$0.01761$0.01800$0.01740 $0.01792$109.77K$128.51M+1.76%
12/26/2025$0.01806$0.01824$0.01752 $0.01761$150.38K$126.26M-2.49%
12/25/2025$0.01903$0.01992$0.01796 $0.01806$197.72K—-5.10%
12/24/2025$0.01772$0.02061$0.01771 $0.01903$763.82K$136.41M+7.39%
12/23/2025$0.01755$0.01850$0.01745 $0.01772$165.85K$127.00M+0.97%
12/22/2025$0.01771$0.01796$0.01729 $0.01755$135.42K$125.76M-0.90%
12/21/2025$0.01825$0.01833$0.01745 $0.01771$161.38K$126.89M-2.96%
12/20/2025$0.01800$0.01825$0.01782 $0.01825$95.27K$130.74M+1.39%
12/19/2025$0.01712$0.01804$0.01688 $0.01800$139.80K$128.93M+5.14%
12/18/2025$0.01790$0.01791$0.01687 $0.01712$210.84K—-4.36%
12/17/2025$0.01960$0.01960$0.01782 $0.01790$232.27K$128.18M-8.67%
12/16/2025$0.01980$0.02013$0.01910 $0.01960$182.82K$140.33M-1.01%
12/15/2025$0.02043$0.02066$0.01957 $0.01980$115.12K$141.74M-3.08%
12/14/2025$0.02115$0.02142$0.02034 $0.02043$86.32K$146.23M-3.40%
12/13/2025$0.02082$0.02122$0.02082 $0.02115$89.62K$151.36M+1.59%
12/12/2025$0.02116$0.02132$0.02053 $0.02082$126.90K$148.98M-1.61%
12/11/2025$0.02155$0.02156$0.02072 $0.02116$116.72K$151.39M-1.81%
12/10/2025$0.02183$0.02200$0.02137 $0.02155$102.04K$154.16M-1.28%
12/09/2025$0.02136$0.02199$0.02103 $0.02183$148.73K$156.14M+2.20%
12/08/2025$0.02131$0.02174$0.02080 $0.02136$127.86K$152.75M+0.23%
12/07/2025$0.02116$0.02149$0.02049 $0.02131$127.12K$152.37M+0.71%
12/06/2025$0.02070$0.02222$0.02049 $0.02116$208.82K—+2.22%
12/05/2025$0.02126$0.02159$0.02067 $0.02070$123.74K$147.97M-2.63%
12/04/2025$0.02185$0.02190$0.02115 $0.02126$93.32K$151.95M-2.70%
12/03/2025$0.02133$0.02199$0.02094 $0.02185$136.10K$156.15M+2.44%
12/02/2025$0.01999$0.02137$0.01950 $0.02133$157.94K$152.41M+6.70%
12/01/2025$0.02135$0.02138$0.01944 $0.01999$195.66K$142.82M-6.37%
11/30/2025$0.02172$0.02396$0.02095 $0.02135$515.30K$152.51M-1.70%
11/29/2025$0.02104$0.02182$0.02079 $0.02172$155.13K$155.13M+3.23%
11/28/2025$0.02111$0.02137$0.02070 $0.02104$132.33K$150.25M-0.33%
11/27/2025$0.02069$0.02116$0.02054 $0.02111$118.25K$150.73M+2.03%
11/26/2025$0.02091$0.02095$0.02024 $0.02069$132.87K$147.71M-1.05%
11/25/2025$0.02098$0.02100$0.02030 $0.02091$125.01K$149.26M-0.33%
11/24/2025$0.02043$0.02105$0.01983 $0.02098$152.24K$149.74M+2.69%
11/23/2025$0.02036$0.02161$0.02009 $0.02043$151.02K$145.79M+0.34%
11/22/2025$0.02113$0.02129$0.01953 $0.02036$264.81K$145.27M-3.64%
11/21/2025$0.02105$0.02424$0.02027 $0.02113$531.20K$150.75M+0.38%
11/20/2025$0.02265$0.02500$0.02094 $0.02105$519.80K$150.16M-7.06%
11/19/2025$0.02196$0.02736$0.02166 $0.02265$1.91M$161.55M+3.14%
11/18/2025$0.02054$0.02231$0.02034 $0.02196$187.23K—+6.91%
11/17/2025$0.02087$0.02250$0.02032 $0.02054$207.04K$146.46M-1.58%
11/16/2025$0.02157$0.02250$0.02051 $0.02087$268.56K—-3.25%
11/15/2025$0.02129$0.02233$0.02083 $0.02157$151.69K$153.76M+1.32%
11/14/2025$0.02216$0.02224$0.02089 $0.02129$274.74K—-3.93%
11/13/2025$0.02416$0.02419$0.02172 $0.02216$329.95K$157.92M-8.28%
11/12/2025$0.02299$0.02890$0.02292 $0.02416$1.56M$172.14M+5.09%
11/11/2025$0.02371$0.02450$0.02277 $0.02299$256.35K$163.78M-3.04%
11/10/2025$0.02381$0.02410$0.02306 $0.02371$372.34K$168.89M-0.42%
11/09/2025$0.02373$0.02412$0.02282 $0.02381$176.71K$169.58M+0.34%
11/08/2025$0.02462$0.02462$0.02304 $0.02373$223.14K$168.98M-3.61%
11/07/2025$0.02107$0.02468$0.02101 $0.02462$316.89K$175.30M+16.85%
11/06/2025$0.02157$0.02532$0.02062 $0.02107$586.29K$150.00M-2.32%
11/05/2025$0.02080$0.02239$0.01967 $0.02157$319.72K$153.54M+3.70%

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

All sections