CoinXview PortfolioApp
EN
Coin: 1,219Exchanges: 21Market cap: $2.61T −0.10%Vol 24h: $11.07BDominance: BTC 58.5% ETH 10.4%ETH gas: 0.10 gweiFear & Greed: 49/100

THENA (THE) price history

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

Monthly returns THE

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+18%+3.7%-58%-8.9%-8.3%-45%+4.0%+35%+8.3%-36%-26%—-83%
2025-58%-16%-50%-0.5%-15%+3.4%+47%-9.7%+18%-47%-31%+39%-88%
2024———————————-46%-46%
Monthly average-20%-6.2%-54%-4.7%-11%-21%+25%+13%+13%-42%—-3.4%
Up years1/21/20/20/20/21/22/21/22/20/2—1/2

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
11/08/2026$0.03820$0.03840$0.03530 $0.03560$485.12K$4.87M-6.81%
11/07/2026$0.03650$0.04040$0.03600 $0.03820$1.90M$5.22M+4.66%
11/06/2026$0.03670$0.04200$0.03580 $0.03640$2.86M$4.98M-0.82%
11/05/2026$0.04740$0.04780$0.03520 $0.03680$5.17M$5.03M-22.36%
11/04/2026$0.04670$0.04900$0.04430 $0.04740$221.48K$6.48M+1.50%
11/03/2026$0.04600$0.04730$0.04480 $0.04670$128.73K$6.39M+1.52%
11/02/2026$0.04750$0.04790$0.04520 $0.04590$179.52K$6.28M-3.37%
11/01/2026$0.04840$0.04900$0.04720 $0.04770$217.78K$6.52M-1.45%
10/31/2026$0.04880$0.05070$0.04760 $0.04840$248.88K$6.62M-0.82%
10/30/2026$0.04820$0.04880$0.04400 $0.04870$484.05K$6.66M+1.04%
10/29/2026$0.05380$0.05420$0.04810 $0.04830$384.78K$6.61M-10.22%
10/28/2026$0.05350$0.05440$0.05220 $0.05390$281.69K$7.37M+0.75%
10/27/2026$0.05190$0.05370$0.05080 $0.05350$311.90K$7.32M+3.08%
10/26/2026$0.05150$0.05250$0.05060 $0.05180$125.57K$7.08M+0.58%
10/25/2026$0.05280$0.05310$0.05080 $0.05150$205.62K$7.04M-2.46%
10/24/2026$0.05220$0.05420$0.05130 $0.05280$260.99K$7.22M+1.15%
10/23/2026$0.05180$0.05420$0.05110 $0.05220$385.98K$7.14M+0.77%
10/22/2026$0.05620$0.05670$0.05130 $0.05170$288.82K$7.07M-8.01%
10/21/2026$0.05490$0.05830$0.05480 $0.05630$565.62K$7.70M+2.55%
10/20/2026$0.05230$0.05560$0.05190 $0.05490$309.24K$7.51M+4.97%
10/19/2026$0.05380$0.05420$0.05010 $0.05250$231.33K$7.18M-2.42%
10/18/2026$0.05620$0.05670$0.05120 $0.05400$285.54K$7.39M-3.91%
10/17/2026$0.05710$0.05970$0.05520 $0.05620$603.75K$7.69M-1.58%
10/16/2026$0.05710$0.05860$0.05550 $0.05700$448.27K$7.80M-0.18%
10/15/2026$0.05660$0.05780$0.05310 $0.05690$480.00K$7.78M+0.53%
10/14/2026$0.05990$0.06020$0.05640 $0.05650$304.98K$7.73M-5.68%
10/13/2026$0.06010$0.06120$0.05760 $0.05990$405.86K$8.19M-0.33%
10/12/2026$0.06900$0.06900$0.06000 $0.06010$1.48M$8.22M-12.90%
10/11/2026$0.06940$0.06990$0.06730 $0.06900$286.67K$9.44M-0.58%
10/10/2026$0.06790$0.07070$0.06760 $0.06950$313.19K$9.51M+2.36%
10/09/2026$0.06570$0.06800$0.06560 $0.06790$230.78K$9.29M+3.35%
10/08/2026$0.07010$0.07090$0.06330 $0.06580$465.06K$9.00M-6.13%
10/07/2026$0.07540$0.07540$0.06890 $0.07010$360.05K$9.59M-7.03%
10/06/2026$0.07470$0.07670$0.07300 $0.07540$242.94K$10.31M+0.94%
10/05/2026$0.07410$0.07540$0.07300 $0.07470$211.42K$10.22M+0.81%
10/04/2026$0.07440$0.07470$0.07290 $0.07410$147.96K$10.13M-0.40%
10/03/2026$0.07280$0.07450$0.07180 $0.07450$178.42K$10.19M+2.34%
10/02/2026$0.07460$0.07650$0.07000 $0.07280$712.59K$9.96M-2.41%
10/01/2026$0.07600$0.07720$0.07280 $0.07460$409.49K$10.21M-1.84%
09/30/2026$0.07720$0.07860$0.07460 $0.07590$395.77K$10.38M-1.68%
09/29/2026$0.07910$0.08030$0.07620 $0.07720$354.51K$10.55M-2.40%
09/28/2026$0.08340$0.08430$0.07620 $0.07910$530.32K$10.78M-5.16%
09/27/2026$0.08310$0.09010$0.08180 $0.08340$1.60M$11.40M+0.36%
09/26/2026$0.08470$0.08500$0.08080 $0.08300$498.97K$11.26M-2.01%
09/25/2026$0.08510$0.08710$0.08230 $0.08470$945.53K$11.51M-0.47%
09/24/2026$0.07940$0.08620$0.07770 $0.08490$1.28M$11.49M+6.93%
09/23/2026$0.08300$0.08410$0.07550 $0.07960$1.07M$10.80M-4.10%
09/22/2026$0.08050$0.08440$0.07890 $0.08300$1.12M—+3.11%
09/21/2026$0.07680$0.08480$0.07610 $0.08050$1.44M$10.89M+4.82%
09/20/2026$0.07790$0.07850$0.07450 $0.07680$491.63K$10.37M-1.41%
09/19/2026$0.07260$0.08020$0.07140 $0.07780$874.23K$10.54M+7.16%
09/18/2026$0.06830$0.07290$0.06800 $0.07240$1.27M$9.78M+6.00%
09/17/2026$0.06670$0.07240$0.06660 $0.06830$70.34M$9.20M+2.40%
09/16/2026$0.06680$0.06690$0.06390 $0.06670$22.70M$8.98M-0.15%
09/15/2026$0.06650$0.06860$0.06480 $0.06670$21.02M$9.02M+0.30%
09/14/2026$0.06650$0.06730$0.06550 $0.06640$20.44M$8.95M-0.15%
09/13/2026$0.06830$0.06950$0.06580 $0.06650$9.01M$8.97M-2.64%
09/12/2026$0.06410$0.07130$0.06380 $0.06840$101.36M$9.22M+6.71%
09/11/2026$0.06620$0.06660$0.06310 $0.06410$11.13M$8.67M-3.17%
09/10/2026$0.06830$0.07280$0.06580 $0.06610$79.45M$8.90M-3.22%
09/09/2026$0.07340$0.07460$0.06390 $0.06830$506.53K$9.19M-6.95%
09/08/2026$0.07250$0.07750$0.07160 $0.07330$666.70K$9.85M+1.10%
09/07/2026$0.07470$0.07500$0.07170 $0.07250$279.93K$9.76M-2.95%
09/06/2026$0.07670$0.07740$0.07180 $0.07470$578.30K$10.04M-2.61%
09/05/2026$0.07210$0.07950$0.07150 $0.07670$1.12M$10.34M+6.38%
09/04/2026$0.07230$0.07390$0.07050 $0.07200$531.36K$9.68M-0.41%
09/03/2026$0.06940$0.07390$0.06940 $0.07230$325.45K$9.70M+4.18%
09/02/2026$0.07060$0.07190$0.06890 $0.06930$171.07K$9.29M-1.84%
09/01/2026$0.07010$0.07220$0.06940 $0.07050$280.28K$9.46M+0.57%
08/31/2026$0.06640$0.07220$0.06640 $0.07010$354.88K$9.40M+5.57%
08/30/2026$0.06870$0.07060$0.06560 $0.06680$149.10K$8.95M-2.77%
08/29/2026$0.06880$0.07000$0.06780 $0.06880$105.57K$9.26M+0.00%
08/28/2026$0.07190$0.07270$0.06720 $0.06880$362.58K$9.25M-4.31%
08/27/2026$0.07300$0.07500$0.07160 $0.07190$321.41K$9.62M-1.51%
08/26/2026$0.07170$0.07420$0.07060 $0.07300$302.94K$9.80M+1.81%
08/25/2026$0.07150$0.07430$0.06910 $0.07170$345.10K$9.60M+0.28%
08/24/2026$0.07060$0.07590$0.06800 $0.07150$742.73K$9.56M+1.27%
08/23/2026$0.07150$0.07250$0.06730 $0.07080$329.17K$9.49M-0.98%
08/22/2026$0.07110$0.07550$0.06200 $0.07140$1.69M—+0.42%
08/21/2026$0.06670$0.07240$0.06640 $0.07100$996.89K$9.51M+6.45%
08/20/2026$0.06360$0.06740$0.06320 $0.06680$359.21K$8.94M+5.03%
08/19/2026$0.06080$0.06550$0.05980 $0.06350$439.63K$8.49M+4.44%
08/18/2026$0.06130$0.06230$0.05990 $0.06070$164.50K$8.11M-0.98%
08/17/2026$0.06140$0.06340$0.06120 $0.06140$268.25K$8.20M+0.00%
08/16/2026$0.06230$0.06290$0.06020 $0.06150$237.45K$8.22M-1.28%
08/15/2026$0.05950$0.06530$0.05930 $0.06230$559.39K$8.34M+4.71%
08/14/2026$0.05820$0.06070$0.05760 $0.05950$315.18K$7.96M+2.23%
08/13/2026$0.05930$0.06160$0.05700 $0.05820$277.46K$7.76M-1.85%
08/12/2026$0.05930$0.06070$0.05810 $0.05930$313.71K$7.82M+0.00%
08/11/2026$0.06510$0.06740$0.05910 $0.05920$797.29K$7.75M-9.06%
08/10/2026$0.06570$0.07780$0.06170 $0.06500$4.12M$8.66M-1.07%
08/09/2026$0.05720$0.07600$0.05680 $0.06570$7.45M$8.76M+14.86%
08/08/2026$0.05440$0.05750$0.05420 $0.05710$363.47K$7.62M+4.96%
08/07/2026$0.05320$0.05650$0.05310 $0.05440$480.89K$7.25M+2.26%
08/06/2026$0.05240$0.05500$0.05210 $0.05320$384.41K$7.07M+1.53%
08/05/2026$0.05170$0.05310$0.05160 $0.05250$389.61K$6.98M+1.55%
08/04/2026$0.05170$0.05380$0.05100 $0.05170$312.67K$6.89M+0.00%
08/03/2026$0.05160$0.05250$0.05080 $0.05160$180.05K$6.88M+0.00%
08/02/2026$0.05050$0.05210$0.05050 $0.05150$122.17K$6.86M+1.98%
08/01/2026$0.05200$0.05320$0.05030 $0.05050$357.22K$6.74M-2.88%
07/31/2026$0.04850$0.05290$0.04840 $0.05180$504.43K$6.91M+6.80%
07/30/2026$0.04920$0.05040$0.04840 $0.04840$179.66K$6.41M-1.63%
07/29/2026$0.05120$0.05150$0.04780 $0.04910$242.04K$6.48M-4.10%
07/28/2026$0.05080$0.05260$0.04980 $0.05110$245.36K$6.74M+0.59%
07/27/2026$0.05590$0.05800$0.05030 $0.05090$525.75K$6.71M-8.94%
07/26/2026$0.05540$0.05640$0.05440 $0.05590$287.76K$7.37M+0.90%
07/25/2026$0.05440$0.05740$0.05440 $0.05530$708.20K$7.32M+1.65%
07/24/2026$0.05390$0.05620$0.05330 $0.05430$264.09K$7.19M+0.74%
07/23/2026$0.05570$0.05620$0.05320 $0.05390$202.84K$7.11M-3.23%
07/22/2026$0.05440$0.05890$0.05330 $0.05570$1.04M$7.34M+2.39%
07/21/2026$0.05610$0.05670$0.05290 $0.05430$521.05K$7.14M-3.21%
07/20/2026$0.05270$0.05920$0.05160 $0.05610$1.24M$7.38M+6.45%
07/19/2026$0.05380$0.05460$0.05110 $0.05260$263.72K$6.91M-2.23%
07/18/2026$0.05530$0.05630$0.05320 $0.05370$249.71K$7.04M-2.89%
07/17/2026$0.05560$0.05740$0.05430 $0.05530$459.49K$7.24M-0.54%
07/16/2026$0.05780$0.05860$0.05510 $0.05570$522.56K$7.32M-3.63%
07/15/2026$0.05480$0.05900$0.05360 $0.05760$1.18M$7.57M+5.11%
07/14/2026$0.05610$0.06350$0.05460 $0.05470$3.10M—-2.50%
07/13/2026$0.05250$0.05890$0.05150 $0.05620$1.55M—+7.05%
07/12/2026$0.05400$0.05470$0.05190 $0.05250$309.06K—-2.78%
07/11/2026$0.05660$0.05750$0.05390 $0.05400$501.05K$7.09M-4.59%
07/10/2026$0.05940$0.06130$0.05650 $0.05650$1.31M$7.43M-4.88%
07/09/2026$0.05230$0.07180$0.05090 $0.05940$6.54M$7.79M+13.58%
07/08/2026$0.05340$0.05340$0.05010 $0.05230$591.85K$6.25M-2.06%
07/07/2026$0.05790$0.05860$0.05290 $0.05330$564.51K$6.24M-7.94%
07/06/2026$0.06080$0.06100$0.05560 $0.05770$710.96K$6.70M-5.10%
07/05/2026$0.06230$0.06450$0.05960 $0.06070$1.27M$7.23M-2.57%
07/04/2026$0.06760$0.06950$0.06110 $0.06220$2.97M$7.37M-7.99%
07/03/2026$0.06470$0.08230$0.05740 $0.06760$15.29M—+4.48%
07/02/2026$0.04730$0.08840$0.04650 $0.06480$9.50M$7.74M+37.00%
07/01/2026$0.04980$0.06990$0.04570 $0.04740$5.39M$5.65M-4.82%
06/30/2026$0.05250$0.05270$0.04960 $0.04990$359.36K$6.00M-4.95%
06/29/2026$0.05530$0.05700$0.05000 $0.05260$1.29M—-4.88%
06/28/2026$0.05600$0.05710$0.05470 $0.05540$155.28K$6.66M-1.07%
06/27/2026$0.05790$0.05820$0.05530 $0.05580$134.90K—-3.63%
06/26/2026$0.05730$0.05940$0.05550 $0.05780$175.36K—+0.87%
06/25/2026$0.05880$0.06070$0.05510 $0.05730$448.00K—-2.55%
06/24/2026$0.06460$0.06900$0.05600 $0.05880$1.27M—-8.98%
06/23/2026$0.06510$0.06590$0.06110 $0.06470$652.54K$7.78M-0.61%
06/22/2026$0.06330$0.06960$0.06320 $0.06510$932.64K$7.83M+2.84%
06/21/2026$0.06530$0.07350$0.06310 $0.06330$1.39M$7.61M-3.06%
06/20/2026$0.06180$0.06650$0.06140 $0.06520$570.62K$7.84M+5.50%
06/19/2026$0.06440$0.06470$0.06120 $0.06190$380.64K$7.45M-3.88%
06/18/2026$0.06780$0.06790$0.06330 $0.06440$232.27K—-5.01%
06/17/2026$0.06890$0.07000$0.06600 $0.06760$364.48K—-1.89%
06/16/2026$0.07000$0.07020$0.06750 $0.06880$267.71K—-1.71%
06/15/2026$0.06950$0.07340$0.06860 $0.06990$528.59K—+0.58%
06/14/2026$0.06790$0.06970$0.06660 $0.06960$222.43K—+2.50%
06/13/2026$0.06800$0.06920$0.06670 $0.06790$231.18K—-0.15%
06/12/2026$0.06790$0.07020$0.06700 $0.06790$366.32K—+0.00%
06/11/2026$0.06420$0.06920$0.06400 $0.06780$411.68K—+5.61%
06/10/2026$0.06590$0.06680$0.06290 $0.06420$254.50K—-2.58%
06/09/2026$0.06850$0.06850$0.06470 $0.06580$258.78K—-3.94%
06/08/2026$0.06920$0.07030$0.06720 $0.06840$224.55K—-1.16%
06/07/2026$0.06680$0.07060$0.06620 $0.06920$275.29K—+3.59%
06/06/2026$0.06750$0.06820$0.06280 $0.06680$374.33K—-1.04%
06/05/2026$0.07560$0.07600$0.06450 $0.06750$812.28K—-10.71%
06/04/2026$0.08250$0.08280$0.07380 $0.07570$656.22K—-8.24%
06/03/2026$0.07950$0.08600$0.07900 $0.08250$512.13K—+3.77%
06/02/2026$0.08920$0.08950$0.07830 $0.07940$920.64K—-10.99%
06/01/2026$0.09040$0.09270$0.08730 $0.08920$577.06K—-1.33%
05/31/2026$0.09060$0.09370$0.08840 $0.09040$578.98K—-0.22%
05/30/2026$0.08780$0.09410$0.08780 $0.09050$1.26M$10.91M+3.08%
05/29/2026$0.08470$0.09430$0.08310 $0.08780$1.27M—+3.66%
05/28/2026$0.08840$0.08890$0.08250 $0.08460$900.18K—-4.30%
05/27/2026$0.08400$0.09250$0.08280 $0.08840$1.24M—+5.24%
05/26/2026$0.08690$0.08710$0.08360 $0.08390$362.76K—-3.45%
05/25/2026$0.08700$0.09060$0.08600 $0.08670$443.64K—-0.34%
05/24/2026$0.09090$0.09160$0.08550 $0.08680$275.72K—-4.51%
05/23/2026$0.09130$0.09280$0.08640 $0.09100$684.27K—-0.33%
05/22/2026$0.09440$0.09630$0.09050 $0.09130$333.40K$10.95M-3.28%
05/21/2026$0.09460$0.09550$0.09240 $0.09450$253.66K—-0.11%
05/20/2026$0.09160$0.09530$0.09120 $0.09440$267.71K—+3.06%
05/19/2026$0.09290$0.09340$0.09070 $0.09130$203.56K—-1.72%
05/18/2026$0.09280$0.09350$0.09040 $0.09290$442.97K—+0.11%
05/17/2026$0.09520$0.09700$0.09000 $0.09270$475.11K—-2.63%
05/16/2026$0.09950$0.1003$0.09340 $0.09520$701.35K—-4.32%
05/15/2026$0.1062$0.1092$0.09860 $0.09940$764.06K—-6.40%
05/14/2026$0.1042$0.1080$0.1029 $0.1062$617.11K—+1.92%
05/13/2026$0.1181$0.1217$0.1016 $0.1042$2.71M$12.48M-11.77%
05/12/2026$0.1072$0.1225$0.1067 $0.1184$5.16M—+10.45%
05/11/2026$0.1071$0.1082$0.1038 $0.1073$540.54K—+0.19%
05/10/2026$0.1072$0.1087$0.1052 $0.1070$792.99K—-0.19%
05/09/2026$0.1062$0.1097$0.1059 $0.1073$676.50K—+1.04%
05/08/2026$0.1044$0.1065$0.1027 $0.1063$532.40K—+1.82%
05/07/2026$0.1032$0.1060$0.1014 $0.1044$781.92K—+1.16%
05/06/2026$0.1028$0.1062$0.1024 $0.1032$542.27K—+0.39%
05/05/2026$0.1027$0.1043$0.1016 $0.1029$482.63K$12.30M+0.19%
05/04/2026$0.09950$0.1045$0.09890 $0.1025$1.03M—+3.02%
05/03/2026$0.1010$0.1022$0.09850 $0.09950$615.23K—-1.49%
05/02/2026$0.09870$0.1018$0.09860 $0.1007$284.29K—+2.03%
05/01/2026$0.09860$0.1006$0.09780 $0.09870$444.20K—+0.10%
04/30/2026$0.09920$0.1001$0.09790 $0.09870$318.30K—-0.50%
04/29/2026$0.1016$0.1028$0.09770 $0.09900$597.42K—-2.56%
04/28/2026$0.1024$0.1030$0.1002 $0.1016$437.48K—-0.78%
04/27/2026$0.1031$0.1045$0.09880 $0.1025$609.42K—-0.58%
04/26/2026$0.1018$0.1047$0.1012 $0.1031$522.16K—+1.28%
04/25/2026$0.1010$0.1047$0.1008 $0.1018$775.21K—+0.79%
04/24/2026$0.1041$0.1075$0.1004 $0.1008$1.33M$12.09M-3.17%
04/23/2026$0.1084$0.1095$0.1016 $0.1042$887.79K—-3.87%
04/22/2026$0.1052$0.1112$0.1044 $0.1084$1.40M—+3.04%
04/21/2026$0.1031$0.1083$0.1019 $0.1052$1.46M—+2.04%
04/20/2026$0.09740$0.1105$0.09730 $0.1032$2.91M—+5.95%
04/19/2026$0.1038$0.1038$0.09730 $0.09740$1.06M—-6.17%
04/18/2026$0.1098$0.1303$0.1036 $0.1039$7.90M—-5.37%
04/17/2026$0.1051$0.1109$0.1028 $0.1098$2.07M—+4.47%
04/16/2026$0.1019$0.1056$0.1007 $0.1053$1.45M—+3.34%
04/15/2026$0.1014$0.1032$0.09940 $0.1018$696.12K$12.18M+0.39%
04/14/2026$0.1009$0.1040$0.09910 $0.1014$1.32M—+0.50%
04/13/2026$0.09410$0.1021$0.09350 $0.1011$1.09M—+7.44%
04/12/2026$0.1001$0.1003$0.09340 $0.09410$588.35K—-5.99%
04/11/2026$0.1021$0.1021$0.09890 $0.1002$563.23K—-1.86%
04/10/2026$0.1010$0.1030$0.09970 $0.1021$822.67K—+1.09%
04/09/2026$0.1004$0.1039$0.09940 $0.1010$931.03K—+0.60%
04/08/2026$0.1018$0.1047$0.09940 $0.1006$1.30M—-1.18%
04/07/2026$0.1005$0.1020$0.09700 $0.1018$1.28M$12.19M+1.29%
04/06/2026$0.1024$0.1073$0.09930 $0.1002$2.17M—-2.15%
04/05/2026$0.1154$0.1258$0.1008 $0.1025$5.55M—-11.18%
04/04/2026$0.09660$0.1260$0.09630 $0.1155$9.72M—+19.57%
04/03/2026$0.09540$0.09810$0.09170 $0.09660$1.52M—+1.26%
04/02/2026$0.1033$0.1045$0.09370 $0.09540$1.48M—-7.65%
04/01/2026$0.1083$0.1085$0.1021 $0.1033$1.06M—-4.62%
03/31/2026$0.1171$0.1204$0.1063 $0.1080$2.09M—-7.77%
03/30/2026$0.1098$0.1216$0.1062 $0.1171$5.26M—+6.65%
03/29/2026$0.1045$0.1200$0.09970 $0.1098$3.58M—+5.07%
03/28/2026$0.1097$0.1109$0.1041 $0.1045$1.28M$12.53M-4.74%
03/27/2026$0.1148$0.1165$0.1084 $0.1096$1.37M—-4.53%
03/26/2026$0.1274$0.1282$0.1129 $0.1147$1.74M—-9.97%
03/25/2026$0.1308$0.1343$0.1263 $0.1274$1.23M—-2.60%
03/24/2026$0.1361$0.1366$0.1292 $0.1310$1.35M—-3.75%
03/23/2026$0.1382$0.1432$0.1325 $0.1361$1.75M—-1.52%
03/22/2026$0.1398$0.1452$0.1362 $0.1381$1.66M—-1.22%
03/21/2026$0.1505$0.1518$0.1384 $0.1398$1.44M—-7.11%
03/20/2026$0.1572$0.1572$0.1490 $0.1507$1.66M$18.18M-4.13%
03/19/2026$0.1497$0.1807$0.1474 $0.1571$12.25M—+4.94%
03/18/2026$0.1679$0.1680$0.1359 $0.1496$5.92M—-10.90%
03/17/2026$0.1909$0.1909$0.1671 $0.1679$6.02M—-12.05%
03/16/2026$0.2150$0.2262$0.1831 $0.1909$12.12M—-11.21%
03/15/2026$0.2794$0.6018$0.2023 $0.2151$71.89M—-23.01%
03/14/2026$0.2827$0.2834$0.2724 $0.2792$183.62K—-1.24%
03/13/2026$0.2745$0.2880$0.2737 $0.2831$508.80K—+3.13%
03/12/2026$0.2780$0.2785$0.2715 $0.2746$203.19K—-1.22%
03/11/2026$0.2723$0.2795$0.2688 $0.2776$254.92K$32.36M+1.95%
03/10/2026$0.2699$0.2804$0.2698 $0.2719$384.28K—+0.74%
03/09/2026$0.2612$0.2782$0.2587 $0.2697$576.59K—+3.25%
03/08/2026$0.2601$0.2662$0.2550 $0.2606$231.94K—+0.19%
03/07/2026$0.2641$0.2652$0.2580 $0.2596$178.35K—-1.70%
03/06/2026$0.2693$0.2710$0.2550 $0.2636$366.46K—-2.12%
03/05/2026$0.2715$0.2754$0.2652 $0.2690$276.17K—-0.92%
03/04/2026$0.2607$0.2755$0.2561 $0.2718$500.05K—+4.26%
03/03/2026$0.2605$0.2660$0.2581 $0.2617$402.17K—+0.46%
03/02/2026$0.2557$0.2646$0.2499 $0.2608$269.13K—+1.99%
03/01/2026$0.2550$0.2624$0.2524 $0.2556$310.96K—+0.24%
02/28/2026$0.2572$0.2572$0.2455 $0.2549$305.56K—-0.89%
02/27/2026$0.2625$0.2682$0.2529 $0.2570$327.86K—-2.10%
02/26/2026$0.2669$0.2696$0.2570 $0.2620$474.87K—-1.84%
02/25/2026$0.2392$0.2746$0.2378 $0.2670$835.74K—+11.62%
02/24/2026$0.2408$0.2440$0.2377 $0.2390$293.59K—-0.75%
02/23/2026$0.2497$0.2497$0.2380 $0.2405$309.68K—-3.68%
02/22/2026$0.2558$0.2598$0.2486 $0.2495$235.48K—-2.46%
02/21/2026$0.2626$0.2666$0.2554 $0.2559$204.14K—-2.55%
02/20/2026$0.2659$0.2674$0.2578 $0.2625$337.27K$30.71M-1.28%
02/19/2026$0.2643$0.2671$0.2591 $0.2659$282.69K—+0.61%
02/18/2026$0.2718$0.2742$0.2631 $0.2648$303.00K—-2.58%
02/17/2026$0.2719$0.2812$0.2712 $0.2724$692.44K—+0.18%
02/16/2026$0.2709$0.2729$0.2641 $0.2720$428.65K—+0.41%
02/15/2026$0.2781$0.2890$0.2657 $0.2707$1.05M—-2.66%
02/14/2026$0.2723$0.2808$0.2717 $0.2780$398.26K—+2.09%
02/13/2026$0.2751$0.2764$0.2615 $0.2724$628.98K—-0.98%
02/12/2026$0.2752$0.2816$0.2698 $0.2759$541.24K—+0.25%
02/11/2026$0.2695$0.2800$0.2552 $0.2754$1.13M$32.00M+2.19%
02/10/2026$0.2650$0.2734$0.2621 $0.2698$791.84K—+1.81%
02/09/2026$0.2709$0.2741$0.2561 $0.2653$740.04K—-2.07%
02/08/2026$0.2698$0.2815$0.2638 $0.2709$1.14M—+0.41%
02/07/2026$0.2460$0.2831$0.2437 $0.2696$3.89M—+9.59%
02/06/2026$0.2447$0.2533$0.2220 $0.2465$2.96M—+0.74%
02/05/2026$0.2144$0.2613$0.2072 $0.2446$5.38M—+14.09%
02/04/2026$0.2211$0.2234$0.2086 $0.2142$774.11K—-3.12%
02/03/2026$0.2267$0.2308$0.2100 $0.2213$1.30M$25.96M-2.38%
02/02/2026$0.2125$0.2330$0.2067 $0.2264$1.25M—+6.54%
02/01/2026$0.2457$0.2502$0.2086 $0.2125$1.16M—-13.51%
01/31/2026$0.2916$0.2963$0.2252 $0.2458$2.32M—-15.71%
01/30/2026$0.2747$0.2947$0.2620 $0.2916$2.75M—+6.15%
01/29/2026$0.2730$0.2830$0.2571 $0.2746$3.40M—+0.59%
01/28/2026$0.2503$0.2923$0.2495 $0.2732$3.53M—+9.15%
01/27/2026$0.2450$0.2530$0.2435 $0.2502$582.80K—+2.12%
01/26/2026$0.2388$0.2564$0.2384 $0.2452$1.66M—+2.68%
01/25/2026$0.2417$0.2551$0.2373 $0.2388$988.93K—-1.20%
01/24/2026$0.2408$0.2466$0.2362 $0.2416$532.65K$28.87M+0.33%
01/23/2026$0.2340$0.2556$0.2335 $0.2407$1.01M—+2.86%
01/22/2026$0.2295$0.2401$0.2286 $0.2338$823.75K—+1.87%
01/21/2026$0.2236$0.2319$0.2161 $0.2293$1.05M—+2.55%
01/20/2026$0.2452$0.2479$0.2214 $0.2239$776.99K—-8.69%
01/19/2026$0.2542$0.2544$0.2238 $0.2451$1.42M—-3.58%
01/18/2026$0.2543$0.2794$0.2530 $0.2545$2.44M—+0.08%
01/17/2026$0.2601$0.2613$0.2537 $0.2544$646.31K—-2.19%
01/16/2026$0.2527$0.2650$0.2482 $0.2600$1.32M—+2.89%
01/15/2026$0.2526$0.2715$0.2411 $0.2528$2.91M—+0.08%
01/14/2026$0.2526$0.2562$0.2447 $0.2525$1.19M—-0.04%
01/13/2026$0.2481$0.2552$0.2387 $0.2530$2.43M—+1.98%
01/12/2026$0.2199$0.2668$0.2146 $0.2481$5.07M—+12.82%
01/11/2026$0.2293$0.2329$0.2183 $0.2200$718.94K—-4.06%
01/10/2026$0.2265$0.2353$0.2248 $0.2293$782.32K—+1.24%
01/09/2026$0.2250$0.2335$0.2247 $0.2264$950.15K—+0.62%
01/08/2026$0.2300$0.2394$0.2180 $0.2250$3.18M—-2.17%
01/07/2026$0.2249$0.2326$0.2172 $0.2297$2.51M—+2.13%
01/06/2026$0.2084$0.2285$0.2049 $0.2248$2.20M—+7.87%
01/05/2026$0.2125$0.2161$0.2057 $0.2084$745.31K—-1.93%
01/04/2026$0.2168$0.2204$0.2116 $0.2124$984.71K—-2.03%
01/03/2026$0.2135$0.2209$0.2066 $0.2169$896.19K—+1.59%
01/02/2026$0.2055$0.2146$0.2034 $0.2134$630.10K—+3.84%
01/01/2026$0.2077$0.2110$0.2030 $0.2055$496.04K$24.39M-1.06%
12/31/2025$0.1994$0.2139$0.1971 $0.2078$1.39M—+4.21%
12/30/2025$0.1900$0.2009$0.1857 $0.1991$751.78K—+4.79%
12/29/2025$0.2089$0.2111$0.1880 $0.1901$1.41M—-9.00%
12/28/2025$0.2038$0.2139$0.2021 $0.2090$1.14M—+2.55%
12/27/2025$0.2030$0.2096$0.1986 $0.2035$1.58M—+0.25%
12/26/2025$0.1798$0.2090$0.1791 $0.2033$2.31M—+13.07%
12/25/2025$0.1868$0.1879$0.1791 $0.1799$273.82K—-3.69%
12/24/2025$0.1852$0.1872$0.1812 $0.1867$376.39K$22.13M+0.81%
12/23/2025$0.1853$0.1860$0.1783 $0.1850$453.49K—-0.16%
12/22/2025$0.1819$0.1859$0.1796 $0.1853$573.96K—+1.87%
12/21/2025$0.1862$0.1866$0.1787 $0.1819$538.77K—-2.31%
12/20/2025$0.1889$0.1905$0.1845 $0.1861$664.44K—-1.48%
12/19/2025$0.1805$0.1930$0.1805 $0.1889$1.62M—+4.65%
12/18/2025$0.1838$0.1851$0.1746 $0.1805$1.69M—-1.80%
12/17/2025$0.1836$0.1860$0.1754 $0.1838$3.11M—+0.11%
12/16/2025$0.1672$0.1987$0.1658 $0.1837$3.79M$21.56M+9.87%
12/15/2025$0.1775$0.1828$0.1633 $0.1674$851.25K—-5.69%
12/14/2025$0.1802$0.1812$0.1739 $0.1775$845.56K—-1.50%
12/13/2025$0.1806$0.1820$0.1756 $0.1803$851.75K—-0.17%
12/12/2025$0.1768$0.1823$0.1727 $0.1803$1.57M—+1.98%
12/11/2025$0.1904$0.1915$0.1714 $0.1767$4.53M—-7.20%
12/10/2025$0.1692$0.1953$0.1658 $0.1903$3.72M—+12.47%
12/09/2025$0.1679$0.1749$0.1621 $0.1691$782.61K—+0.71%
12/08/2025$0.1703$0.1749$0.1655 $0.1677$958.06K—-1.53%
12/07/2025$0.1903$0.1945$0.1614 $0.1702$3.16M—-10.56%
12/06/2025$0.1700$0.2092$0.1679 $0.1902$12.56M$22.35M+11.88%
12/05/2025$0.1569$0.1777$0.1536 $0.1700$3.84M—+8.35%
12/04/2025$0.1589$0.1629$0.1556 $0.1569$998.52K—-1.26%
12/03/2025$0.1486$0.1594$0.1478 $0.1588$1.29M—+6.86%
12/02/2025$0.1320$0.1497$0.1309 $0.1485$1.20M—+12.50%
12/01/2025$0.1494$0.1498$0.1277 $0.1319$1.23M—-11.71%
11/30/2025$0.1543$0.1564$0.1493 $0.1495$614.64K—-3.11%
11/29/2025$0.1578$0.1595$0.1526 $0.1543$683.30K—-2.22%
11/28/2025$0.1609$0.1650$0.1566 $0.1579$1.04M—-1.86%
11/27/2025$0.1596$0.1653$0.1583 $0.1608$1.10M—+0.75%
11/26/2025$0.1539$0.1645$0.1495 $0.1596$1.25M—+3.70%
11/25/2025$0.1527$0.1546$0.1482 $0.1537$614.39K—+0.65%
11/24/2025$0.1470$0.1551$0.1457 $0.1528$1.06M—+3.95%
11/23/2025$0.1472$0.1509$0.1456 $0.1470$855.08K—-0.14%
11/22/2025$0.1478$0.1495$0.1420 $0.1473$946.81K$17.20M-0.34%
11/21/2025$0.1559$0.1603$0.1307 $0.1478$2.60M—-5.20%
11/20/2025$0.1529$0.1700$0.1437 $0.1559$3.42M—+1.96%
11/19/2025$0.1561$0.1571$0.1448 $0.1528$1.28M—-2.11%
11/18/2025$0.1520$0.1598$0.1491 $0.1561$1.23M—+2.70%
11/17/2025$0.1548$0.1691$0.1491 $0.1522$3.68M—-1.68%
11/16/2025$0.1583$0.1612$0.1495 $0.1549$1.06M—-2.15%
11/15/2025$0.1544$0.1621$0.1540 $0.1581$608.53K—+2.40%
11/14/2025$0.1648$0.1657$0.1520 $0.1544$1.59M—-6.31%
11/13/2025$0.1729$0.1792$0.1579 $0.1648$1.01M$19.13M-4.68%
11/12/2025$0.1762$0.1845$0.1682 $0.1729$1.14M—-1.87%
11/11/2025$0.1938$0.1948$0.1756 $0.1761$1.60M—-9.13%
11/10/2025$0.1892$0.1950$0.1833 $0.1937$1.98M—+2.38%
11/09/2025$0.1914$0.1936$0.1801 $0.1893$1.65M—-1.10%

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

All sections