CoinXview PortfolioApp
EN
Coin: 1,230Exchanges: 22Market cap: $2.55T −0.03%Vol 24h: $16.20BDominance: BTC 58.7% ETH 10.2%ETH gas: 0.26 gweiFear & Greed: 26/100

Treehouse (TREE) price history

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

Monthly returns TREE

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-33%+3.9%-16%+12%-6.4%-36%-12%+13%+13%-21%-16%—-71%
2025———————-32%-24%-34%-22%-21%-79%

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$0.03130$0.03140$0.02990 $0.03010$125.18K$4.70M-3.83%
11/07/2026$0.03190$0.03230$0.03070 $0.03130$216.60K$4.89M-1.88%
11/06/2026$0.03120$0.03220$0.03110 $0.03190$219.85K$4.98M+2.24%
11/05/2026$0.03420$0.03440$0.03070 $0.03110$348.29K$4.86M-9.06%
11/04/2026$0.03370$0.03470$0.03190 $0.03420$224.28K$5.34M+1.48%
11/03/2026$0.03340$0.03400$0.03240 $0.03370$198.33K$5.26M+0.90%
11/02/2026$0.03510$0.03550$0.03310 $0.03340$299.22K$5.21M-4.84%
11/01/2026$0.03590$0.03640$0.03490 $0.03510$432.66K$5.48M-2.23%
10/31/2026$0.03600$0.03870$0.03460 $0.03590$1.22M$5.60M-0.28%
10/30/2026$0.03450$0.03630$0.03300 $0.03600$640.12K$5.62M+4.35%
10/29/2026$0.03710$0.03720$0.03410 $0.03460$972.56K$5.40M-6.74%
10/28/2026$0.03800$0.03990$0.03640 $0.03710$2.00M$5.79M-2.37%
10/27/2026$0.03700$0.04120$0.03700 $0.03800$3.43M$5.93M+2.70%
10/26/2026$0.03720$0.03800$0.03490 $0.03700$2.44M$5.78M-0.54%
10/25/2026$0.04430$0.04550$0.03630 $0.03720$3.40M$5.81M-16.03%
10/24/2026$0.04140$0.07360$0.04100 $0.04430$18.52M$6.92M+7.00%
10/23/2026$0.03750$0.04420$0.03740 $0.04140$2.08M$6.46M+10.40%
10/22/2026$0.03970$0.03980$0.03720 $0.03760$319.16K$5.87M-5.29%
10/21/2026$0.03790$0.04000$0.03790 $0.03960$474.99K$6.18M+4.49%
10/20/2026$0.03630$0.03820$0.03560 $0.03780$280.23K$5.90M+4.13%
10/19/2026$0.03680$0.03700$0.03560 $0.03630$207.94K$5.67M-1.36%
10/18/2026$0.03820$0.03830$0.03510 $0.03670$298.78K$5.73M-3.93%
10/17/2026$0.03860$0.03960$0.03760 $0.03830$314.01K$5.98M-0.78%
10/16/2026$0.03960$0.03970$0.03800 $0.03860$207.16K$6.03M-2.53%
10/15/2026$0.03990$0.04010$0.03620 $0.03960$494.40K$6.18M-0.75%
10/14/2026$0.04200$0.04220$0.03950 $0.04000$277.25K$6.24M-4.76%
10/13/2026$0.04290$0.04300$0.04060 $0.04190$328.08K$6.54M-2.33%
10/12/2026$0.04620$0.04640$0.04270 $0.04290$317.59K$6.70M-7.14%
10/11/2026$0.04550$0.04650$0.04420 $0.04630$294.81K$7.23M+1.76%
10/10/2026$0.04400$0.04680$0.04390 $0.04560$559.15K$7.12M+3.64%
10/09/2026$0.04240$0.04450$0.04220 $0.04410$257.17K$6.89M+4.01%
10/08/2026$0.04600$0.04620$0.04060 $0.04250$877.83K$6.64M-7.61%
10/07/2026$0.04580$0.04810$0.04550 $0.04600$1.24M$7.18M+0.44%
10/06/2026$0.04660$0.04670$0.04410 $0.04580$342.06K$7.15M-1.72%
10/05/2026$0.04670$0.04870$0.04550 $0.04660$460.63K$7.28M-0.21%
10/04/2026$0.04660$0.04780$0.04620 $0.04680$239.26K$7.31M+0.43%
10/03/2026$0.04660$0.04690$0.04500 $0.04670$253.56K$7.29M+0.21%
10/02/2026$0.04590$0.04750$0.04440 $0.04670$508.66K$7.29M+1.74%
10/01/2026$0.04570$0.04650$0.04450 $0.04590$460.84K—+0.44%
09/30/2026$0.04510$0.04680$0.04400 $0.04570$536.51K—+1.33%
09/29/2026$0.04590$0.04680$0.04380 $0.04510$388.37K—-1.74%
09/28/2026$0.04990$0.04990$0.04460 $0.04590$701.39K—-8.02%
09/27/2026$0.04910$0.05000$0.04800 $0.04990$479.49K—+1.63%
09/26/2026$0.04800$0.05000$0.04730 $0.04920$497.17K—+2.50%
09/25/2026$0.04850$0.04900$0.04680 $0.04800$398.94K—-1.03%
09/24/2026$0.04840$0.04880$0.04680 $0.04850$635.98K—+0.21%
09/23/2026$0.04800$0.04930$0.04670 $0.04840$1.07M—+0.83%
09/22/2026$0.04530$0.04940$0.04510 $0.04810$1.53M—+6.18%
09/21/2026$0.04360$0.04540$0.04260 $0.04540$521.92K—+4.13%
09/20/2026$0.04530$0.04530$0.04210 $0.04360$560.57K—-3.75%
09/19/2026$0.04290$0.04810$0.04270 $0.04530$2.07M—+5.59%
09/18/2026$0.03960$0.04300$0.03940 $0.04290$447.39K—+8.33%
09/17/2026$0.04090$0.04120$0.03840 $0.03970$430.02K—-2.93%
09/16/2026$0.03960$0.04100$0.03900 $0.04090$556.43K—+3.28%
09/15/2026$0.04270$0.05160$0.03920 $0.03960$3.11M—-7.26%
09/14/2026$0.04230$0.04520$0.04170 $0.04270$863.55K—+0.95%
09/13/2026$0.04430$0.04760$0.04140 $0.04230$2.11M—-4.51%
09/12/2026$0.03930$0.04970$0.03930 $0.04440$5.09M—+12.98%
09/11/2026$0.03850$0.04020$0.03800 $0.03920$408.85K—+1.82%
09/10/2026$0.04220$0.04240$0.03820 $0.03840$664.56K—-9.00%
09/09/2026$0.04410$0.04530$0.03930 $0.04220$884.66K—-4.31%
09/08/2026$0.04270$0.04630$0.04250 $0.04400$1.39M—+3.04%
09/07/2026$0.04360$0.04380$0.04190 $0.04270$609.55K—-2.06%
09/06/2026$0.04280$0.04410$0.04190 $0.04360$717.04K—+1.87%
09/05/2026$0.04160$0.04320$0.04130 $0.04270$546.96K—+2.64%
09/04/2026$0.04190$0.04220$0.03980 $0.04170$473.34K—-0.48%
09/03/2026$0.04100$0.04210$0.03990 $0.04190$491.91K—+2.20%
09/02/2026$0.03920$0.04230$0.03880 $0.04100$823.76K—+4.59%
09/01/2026$0.04040$0.04090$0.03830 $0.03930$781.96K—-2.72%
08/31/2026$0.03810$0.04390$0.03800 $0.04040$2.51M—+6.04%
08/30/2026$0.03750$0.04030$0.03710 $0.03810$1.26M—+1.60%
08/29/2026$0.03770$0.03830$0.03690 $0.03750$206.05K—-0.53%
08/28/2026$0.03930$0.03950$0.03610 $0.03760$413.94K—-4.33%
08/27/2026$0.03870$0.03960$0.03800 $0.03930$418.35K—+1.55%
08/26/2026$0.03700$0.03890$0.03670 $0.03860$558.64K—+4.32%
08/25/2026$0.03720$0.03830$0.03640 $0.03700$557.56K—-0.54%
08/24/2026$0.03900$0.03900$0.03700 $0.03720$701.09K—-4.62%
08/23/2026$0.03890$0.03980$0.03640 $0.03910$592.36K—+0.51%
08/22/2026$0.03890$0.04080$0.03410 $0.03890$1.78M—+0.00%
08/21/2026$0.03620$0.03970$0.03580 $0.03890$1.50M—+7.46%
08/20/2026$0.03630$0.03850$0.03520 $0.03620$2.28M—-0.28%
08/19/2026$0.03290$0.04800$0.03270 $0.03610$11.61M—+9.73%
08/18/2026$0.03370$0.03370$0.03220 $0.03290$263.46K—-2.37%
08/17/2026$0.03420$0.03470$0.03350 $0.03360$214.80K—-1.75%
08/16/2026$0.03440$0.03480$0.03380 $0.03420$347.77K—-0.58%
08/15/2026$0.03360$0.03770$0.03330 $0.03440$2.06M—+2.38%
08/14/2026$0.03420$0.03420$0.03280 $0.03360$259.61K—-1.75%
08/13/2026$0.03420$0.03500$0.03370 $0.03410$243.74K—-0.29%
08/12/2026$0.03500$0.03540$0.03380 $0.03410$203.24K—-2.57%
08/11/2026$0.03640$0.03690$0.03440 $0.03490$372.71K—-4.12%
08/10/2026$0.03670$0.03800$0.03640 $0.03640$284.46K—-0.82%
08/09/2026$0.03700$0.03840$0.03650 $0.03660$564.85K—-1.08%
08/08/2026$0.03630$0.03740$0.03570 $0.03690$500.43K—+1.65%
08/07/2026$0.03560$0.03690$0.03560 $0.03620$527.15K—+1.69%
08/06/2026$0.03500$0.03630$0.03450 $0.03560$359.28K—+1.71%
08/05/2026$0.03360$0.03620$0.03350 $0.03500$498.34K—+4.17%
08/04/2026$0.03410$0.03460$0.03360 $0.03360$224.63K—-1.47%
08/03/2026$0.03380$0.03520$0.03320 $0.03410$309.04K—+0.89%
08/02/2026$0.03500$0.03590$0.03370 $0.03390$191.44K—-3.14%
08/01/2026$0.03580$0.03610$0.03470 $0.03500$171.87K—-2.23%
07/31/2026$0.03490$0.03630$0.03460 $0.03580$385.48K—+2.58%
07/30/2026$0.03540$0.03710$0.03460 $0.03490$348.10K—-1.41%
07/29/2026$0.03720$0.03730$0.03470 $0.03540$350.37K—-4.84%
07/28/2026$0.03910$0.03950$0.03700 $0.03710$324.27K—-5.12%
07/27/2026$0.03940$0.04110$0.03800 $0.03920$725.08K—-0.51%
07/26/2026$0.03790$0.03950$0.03730 $0.03940$441.35K—+3.96%
07/25/2026$0.03890$0.04010$0.03790 $0.03790$549.32K—-2.57%
07/24/2026$0.03960$0.04020$0.03830 $0.03900$832.72K—-1.52%
07/23/2026$0.03810$0.03990$0.03760 $0.03960$1.56M—+3.94%
07/22/2026$0.03870$0.04190$0.03670 $0.03810$2.32M—-1.55%
07/21/2026$0.03740$0.04920$0.03680 $0.03880$6.90M—+3.74%
07/20/2026$0.03500$0.03850$0.03400 $0.03740$2.06M—+6.86%
07/19/2026$0.03660$0.03780$0.03480 $0.03500$1.57M—-4.37%
07/18/2026$0.03980$0.03980$0.03630 $0.03670$1.81M—-7.79%
07/17/2026$0.04350$0.04900$0.03800 $0.03980$88.52M—-8.51%
07/16/2026$0.04380$0.04440$0.04230 $0.04350$10.01M—-0.68%
07/15/2026$0.04460$0.04550$0.04290 $0.04370$6.67M—-2.02%
07/14/2026$0.04210$0.04640$0.04190 $0.04470$16.71M—+6.18%
07/13/2026$0.04320$0.04410$0.04150 $0.04210$8.14M—-2.55%
07/12/2026$0.04440$0.04680$0.04320 $0.04320$8.42M—-2.70%
07/11/2026$0.04320$0.04570$0.04250 $0.04450$10.46M—+3.01%
07/10/2026$0.04190$0.04410$0.04180 $0.04310$3.85M—+2.86%
07/09/2026$0.04060$0.04320$0.04040 $0.04180$297.69K—+2.96%
07/08/2026$0.04120$0.04140$0.03970 $0.04060$230.89K—-1.46%
07/07/2026$0.04310$0.04340$0.04120 $0.04120$143.20K—-4.41%
07/06/2026$0.04310$0.04380$0.04150 $0.04320$251.50K—+0.23%
07/05/2026$0.04360$0.04360$0.04220 $0.04310$194.43K—-1.15%
07/04/2026$0.04360$0.04440$0.04280 $0.04360$323.62K—+0.00%
07/03/2026$0.04260$0.04470$0.04220 $0.04360$452.94K—+2.35%
07/02/2026$0.04170$0.04460$0.04140 $0.04250$720.27K—+1.92%
07/01/2026$0.04060$0.04230$0.03940 $0.04180$451.33K—+2.96%
06/30/2026$0.04140$0.04180$0.03990 $0.04050$301.13K—-2.17%
06/29/2026$0.04180$0.04280$0.04070 $0.04130$315.70K—-1.20%
06/28/2026$0.04180$0.04270$0.04120 $0.04180$275.80K—+0.00%
06/27/2026$0.04280$0.04310$0.04110 $0.04170$251.05K—-2.57%
06/26/2026$0.04290$0.04360$0.04080 $0.04280$397.62K—-0.23%
06/25/2026$0.04160$0.04430$0.04030 $0.04280$769.69K—+2.88%
06/24/2026$0.04320$0.04440$0.03970 $0.04160$488.35K—-3.70%
06/23/2026$0.04460$0.04540$0.04210 $0.04310$299.83K—-3.36%
06/22/2026$0.04480$0.04650$0.04430 $0.04460$322.01K—-0.45%
06/21/2026$0.04660$0.04700$0.04470 $0.04480$303.95K—-3.86%
06/20/2026$0.04640$0.04900$0.04490 $0.04660$1.05M—+0.43%
06/19/2026$0.04410$0.04710$0.04380 $0.04640$940.18K—+5.22%
06/18/2026$0.04640$0.04830$0.04270 $0.04410$842.21K—-4.96%
06/17/2026$0.04690$0.04810$0.04590 $0.04630$297.40K—-1.28%
06/16/2026$0.04750$0.04850$0.04560 $0.04680$216.78K—-1.47%
06/15/2026$0.04740$0.04860$0.04660 $0.04750$263.32K—+0.21%
06/14/2026$0.04710$0.04850$0.04550 $0.04740$529.98K—+0.64%
06/13/2026$0.04590$0.04860$0.04500 $0.04720$621.03K—+2.83%
06/12/2026$0.04530$0.04840$0.04520 $0.04590$676.48K—+1.32%
06/11/2026$0.04500$0.04630$0.04370 $0.04530$827.51K—+0.67%
06/10/2026$0.04260$0.04710$0.04250 $0.04500$1.44M—+5.63%
06/09/2026$0.04380$0.04390$0.04120 $0.04260$464.17K—-2.74%
06/08/2026$0.04460$0.04540$0.04340 $0.04380$351.05K—-1.79%
06/07/2026$0.04380$0.04650$0.04280 $0.04450$864.50K—+1.60%
06/06/2026$0.04470$0.04530$0.04140 $0.04370$529.42K—-2.24%
06/05/2026$0.04920$0.04960$0.04320 $0.04470$944.71K—-9.15%
06/04/2026$0.05380$0.05430$0.04840 $0.04920$748.95K—-8.55%
06/03/2026$0.05610$0.05790$0.05360 $0.05380$709.00K—-4.10%
06/02/2026$0.06220$0.06220$0.05520 $0.05600$660.63K—-9.97%
06/01/2026$0.06280$0.06350$0.06060 $0.06210$463.74K—-1.11%
05/31/2026$0.06190$0.06340$0.06070 $0.06280$306.14K—+1.45%
05/30/2026$0.06310$0.06400$0.06140 $0.06180$400.67K—-2.06%
05/29/2026$0.06180$0.06380$0.05980 $0.06310$567.44K—+2.10%
05/28/2026$0.06070$0.06220$0.05790 $0.06180$601.22K—+1.81%
05/27/2026$0.06290$0.06330$0.06030 $0.06070$326.31K—-3.50%
05/26/2026$0.06500$0.06790$0.06220 $0.06280$1.26M—-3.38%
05/25/2026$0.06470$0.06680$0.06450 $0.06500$368.78K—+0.46%
05/24/2026$0.06540$0.06750$0.06330 $0.06460$540.14K—-1.22%
05/23/2026$0.06360$0.06650$0.06180 $0.06550$535.52K—+2.99%
05/22/2026$0.06630$0.06790$0.06320 $0.06360$828.55K—-4.07%
05/21/2026$0.06350$0.06700$0.06340 $0.06640$901.23K—+4.57%
05/20/2026$0.06030$0.06470$0.06000 $0.06350$695.40K—+5.31%
05/19/2026$0.06220$0.06250$0.06020 $0.06020$330.18K—-3.22%
05/18/2026$0.06070$0.06250$0.06010 $0.06230$509.37K—+2.64%
05/17/2026$0.06290$0.06380$0.05920 $0.06070$501.96K—-3.50%
05/16/2026$0.06550$0.06740$0.06200 $0.06290$997.44K—-3.97%
05/15/2026$0.07010$0.07090$0.06370 $0.06540$1.38M—-6.70%
05/14/2026$0.06940$0.07160$0.06900 $0.07010$1.14M—+1.01%
05/13/2026$0.07290$0.07450$0.06890 $0.06940$826.74K—-4.80%
05/12/2026$0.07660$0.07850$0.07190 $0.07300$1.46M—-4.70%
05/11/2026$0.07390$0.07730$0.07210 $0.07670$1.35M—+3.79%
05/10/2026$0.07120$0.07790$0.07080 $0.07380$3.07M—+3.65%
05/09/2026$0.07220$0.07290$0.07040 $0.07120$478.72K—-1.39%
05/08/2026$0.06970$0.07240$0.06900 $0.07220$701.48K—+3.59%
05/07/2026$0.06910$0.07040$0.06770 $0.06960$552.51K—+0.72%
05/06/2026$0.07000$0.07070$0.06850 $0.06900$551.64K—-1.43%
05/05/2026$0.06930$0.07050$0.06860 $0.07000$391.53K—+1.01%
05/04/2026$0.06950$0.07260$0.06880 $0.06940$689.66K—-0.14%
05/03/2026$0.06970$0.07340$0.06800 $0.06950$1.29M—-0.29%
05/02/2026$0.06630$0.07070$0.06610 $0.06980$1.05M—+5.28%
05/01/2026$0.06710$0.06760$0.06550 $0.06620$509.30K—-1.34%
04/30/2026$0.06830$0.06930$0.06650 $0.06710$444.17K—-1.76%
04/29/2026$0.07000$0.07040$0.06640 $0.06830$755.17K—-2.43%
04/28/2026$0.06870$0.07130$0.06860 $0.07000$1.06M—+1.89%
04/27/2026$0.07280$0.07320$0.06700 $0.06870$1.20M—-5.63%
04/26/2026$0.07080$0.07340$0.06840 $0.07280$1.56M—+2.82%
04/25/2026$0.07480$0.07480$0.06960 $0.07100$1.73M—-5.08%
04/24/2026$0.06920$0.09350$0.06890 $0.07490$10.68M—+8.24%
04/23/2026$0.06830$0.06960$0.06580 $0.06930$1.03M—+1.46%
04/22/2026$0.07060$0.07190$0.06830 $0.06830$1.27M—-3.26%
04/21/2026$0.06760$0.07100$0.06680 $0.07060$1.54M—+4.44%
04/20/2026$0.06480$0.07060$0.06470 $0.06770$2.83M—+4.48%
04/19/2026$0.07320$0.08250$0.06410 $0.06480$94.98M—-11.48%
04/18/2026$0.06980$0.07380$0.06790 $0.07330$27.98M—+5.01%
04/17/2026$0.06990$0.07070$0.06810 $0.06970$7.96M—-0.29%
04/16/2026$0.06720$0.07010$0.06650 $0.07000$7.02M—+4.17%
04/15/2026$0.06740$0.06900$0.06500 $0.06720$4.67M—-0.30%
04/14/2026$0.06210$0.08000$0.06190 $0.06740$11.36M—+8.53%
04/13/2026$0.05840$0.07000$0.05820 $0.06210$7.15M—+6.34%
04/12/2026$0.05990$0.06140$0.05750 $0.05840$4.59M—-2.50%
04/11/2026$0.06090$0.06240$0.05910 $0.06000$4.05M—-1.48%
04/10/2026$0.06090$0.06140$0.05950 $0.06090$4.00M—+0.00%
04/09/2026$0.06060$0.06160$0.05810 $0.06080$4.40M—+0.33%
04/08/2026$0.06240$0.06580$0.05960 $0.06050$1.12M—-3.04%
04/07/2026$0.06260$0.06630$0.05950 $0.06250$2.67M—-0.16%
04/06/2026$0.05680$0.09330$0.05680 $0.06260$14.02M—+10.21%
04/05/2026$0.05700$0.05750$0.05510 $0.05680$396.55K—-0.35%
04/04/2026$0.05640$0.05740$0.05600 $0.05700$175.91K—+1.06%
04/03/2026$0.05650$0.05770$0.05600 $0.05630$266.37K—-0.35%
04/02/2026$0.05880$0.05950$0.05500 $0.05650$469.98K—-3.91%
04/01/2026$0.06010$0.06020$0.05820 $0.05900$587.47K—-1.83%
03/31/2026$0.05790$0.06590$0.05780 $0.06000$2.03M—+3.63%
03/30/2026$0.05750$0.06000$0.05710 $0.05790$594.00K—+0.70%
03/29/2026$0.05980$0.06010$0.05700 $0.05740$277.67K—-4.01%
03/28/2026$0.06010$0.06090$0.05810 $0.05990$284.41K—-0.33%
03/27/2026$0.06230$0.06250$0.05930 $0.06000$267.20K—-3.69%
03/26/2026$0.06600$0.06610$0.06110 $0.06220$398.75K—-5.76%
03/25/2026$0.06460$0.06600$0.06370 $0.06590$306.64K—+2.01%
03/24/2026$0.06440$0.06470$0.06330 $0.06450$292.71K—+0.16%
03/23/2026$0.06310$0.06520$0.06120 $0.06440$452.47K—+2.06%
03/22/2026$0.06470$0.06520$0.06150 $0.06300$735.92K—-2.63%
03/21/2026$0.06690$0.06710$0.06430 $0.06460$338.98K—-3.44%
03/20/2026$0.06600$0.06740$0.06560 $0.06700$476.49K—+1.52%
03/19/2026$0.06710$0.06720$0.06500 $0.06600$377.96K—-1.64%
03/18/2026$0.07050$0.07180$0.06620 $0.06720$1.22M—-4.68%
03/17/2026$0.07000$0.08510$0.06870 $0.07040$3.29M—+0.57%
03/16/2026$0.06780$0.07040$0.06740 $0.07000$797.30K—+3.24%
03/15/2026$0.06710$0.06850$0.06630 $0.06760$604.42K—+0.75%
03/14/2026$0.06800$0.06820$0.06640 $0.06720$882.53K—-1.18%
03/13/2026$0.06930$0.07000$0.06760 $0.06810$764.17K—-1.73%
03/12/2026$0.06960$0.07270$0.06820 $0.06920$1.49M—-0.57%
03/11/2026$0.06570$0.07060$0.06520 $0.06970$2.01M—+6.09%
03/10/2026$0.06560$0.06700$0.06510 $0.06560$664.35K—+0.00%
03/09/2026$0.06550$0.06740$0.06480 $0.06570$623.24K—+0.31%
03/08/2026$0.06650$0.06740$0.06480 $0.06560$478.94K—-1.35%
03/07/2026$0.06700$0.06840$0.06590 $0.06640$335.64K—-0.90%
03/06/2026$0.06740$0.07080$0.06560 $0.06680$897.05K—-0.89%
03/05/2026$0.06800$0.06940$0.06610 $0.06740$601.51K—-0.88%
03/04/2026$0.06700$0.06900$0.06530 $0.06800$847.22K—+1.49%
03/03/2026$0.06920$0.06920$0.06530 $0.06710$992.70K—-3.03%
03/02/2026$0.06920$0.07140$0.06740 $0.06910$807.35K—-0.14%
03/01/2026$0.07160$0.07270$0.06780 $0.06910$853.58K—-3.49%
02/28/2026$0.07340$0.07490$0.06640 $0.07160$1.35M—-2.45%
02/27/2026$0.07440$0.07990$0.07180 $0.07340$2.26M—-1.34%
02/26/2026$0.07230$0.07570$0.06790 $0.07440$1.34M—+2.90%
02/25/2026$0.06910$0.07490$0.06910 $0.07220$1.42M—+4.49%
02/24/2026$0.06920$0.07040$0.06640 $0.06920$644.99K—+0.00%
02/23/2026$0.06970$0.07170$0.06560 $0.06910$945.49K—-0.86%
02/22/2026$0.07190$0.07230$0.06920 $0.06980$493.84K—-2.92%
02/21/2026$0.07410$0.07430$0.07150 $0.07200$438.44K—-2.83%
02/20/2026$0.07050$0.07530$0.06990 $0.07410$1.09M—+5.11%
02/19/2026$0.07130$0.07150$0.06800 $0.07050$883.63K—-1.12%
02/18/2026$0.07450$0.07730$0.07060 $0.07120$803.78K—-4.43%
02/17/2026$0.07380$0.07690$0.07230 $0.07450$806.55K—+0.95%
02/16/2026$0.07520$0.07700$0.07180 $0.07380$937.28K—-1.86%
02/15/2026$0.07700$0.07700$0.07270 $0.07530$798.91K—-2.21%
02/14/2026$0.07560$0.07800$0.07450 $0.07700$501.18K—+1.85%
02/13/2026$0.07070$0.07910$0.07000 $0.07570$1.97M—+7.07%
02/12/2026$0.06900$0.07280$0.06800 $0.07070$1.05M—+2.46%
02/11/2026$0.06540$0.06930$0.06340 $0.06910$943.13K—+5.66%
02/10/2026$0.06610$0.06840$0.06360 $0.06550$839.83K—-0.91%
02/09/2026$0.06620$0.06690$0.06250 $0.06610$791.57K—-0.15%
02/08/2026$0.06880$0.06940$0.06470 $0.06620$648.73K—-3.78%
02/07/2026$0.07170$0.08050$0.06640 $0.06880$2.73M—-4.04%
02/06/2026$0.06610$0.07350$0.06030 $0.07150$1.18M—+8.17%
02/05/2026$0.07120$0.07490$0.06300 $0.06600$1.46M—-7.30%
02/04/2026$0.06960$0.07520$0.06920 $0.07110$1.23M—+2.16%
02/03/2026$0.07280$0.07290$0.06690 $0.06960$913.37K—-4.40%
02/02/2026$0.06800$0.07360$0.06660 $0.07270$1.29M—+6.91%
02/01/2026$0.06890$0.08650$0.06670 $0.06800$2.83M—-1.31%
01/31/2026$0.08080$0.08100$0.06360 $0.06900$1.40M—-14.60%
01/30/2026$0.07950$0.08380$0.07480 $0.08090$1.46M—+1.76%
01/29/2026$0.09040$0.09220$0.07800 $0.07940$1.84M—-12.17%
01/28/2026$0.09220$0.09530$0.09010 $0.09040$1.15M—-1.95%
01/27/2026$0.09600$0.09600$0.08990 $0.09240$1.07M—-3.75%
01/26/2026$0.09720$0.1027$0.09270 $0.09590$3.33M—-1.34%
01/25/2026$0.1144$0.1283$0.09710 $0.09720$4.28M—-15.03%
01/24/2026$0.09960$0.1177$0.09890 $0.1144$3.82M—+14.86%
01/23/2026$0.09470$0.1047$0.09400 $0.09950$1.53M—+5.07%
01/22/2026$0.09680$0.09770$0.09330 $0.09460$458.12K—-2.27%
01/21/2026$0.09280$0.09730$0.09280 $0.09670$571.04K—+4.20%
01/20/2026$0.1003$0.1005$0.09170 $0.09280$526.79K—-7.48%
01/19/2026$0.1036$0.1043$0.09280 $0.1003$1.05M—-3.19%
01/18/2026$0.1092$0.1102$0.1035 $0.1036$504.33K—-5.13%
01/17/2026$0.1083$0.1108$0.1065 $0.1092$267.92K—+0.83%
01/16/2026$0.1073$0.1087$0.1049 $0.1084$340.34K—+1.03%
01/15/2026$0.1097$0.1100$0.1043 $0.1073$501.23K—-2.19%
01/14/2026$0.1085$0.1118$0.1077 $0.1099$609.21K—+1.29%
01/13/2026$0.1038$0.1102$0.1030 $0.1085$443.78K—+4.53%
01/12/2026$0.1073$0.1083$0.1029 $0.1038$521.93K—-3.26%
01/11/2026$0.1092$0.1120$0.1057 $0.1072$419.58K—-1.83%
01/10/2026$0.1092$0.1137$0.1084 $0.1092$723.93K—+0.00%
01/09/2026$0.1103$0.1115$0.1077 $0.1092$552.82K—-1.00%
01/08/2026$0.1118$0.1164$0.1088 $0.1103$1.23M—-1.34%
01/07/2026$0.1155$0.1291$0.1103 $0.1118$3.09M—-3.20%
01/06/2026$0.1139$0.1156$0.1087 $0.1156$795.21K—+1.49%
01/05/2026$0.1128$0.1145$0.1085 $0.1139$727.72K—+0.98%
01/04/2026$0.1131$0.1150$0.1122 $0.1129$647.16K—-0.18%
01/03/2026$0.1144$0.1159$0.1110 $0.1131$972.95K—-1.14%
01/02/2026$0.1080$0.1169$0.1073 $0.1144$1.50M—+5.93%
01/01/2026$0.1034$0.1081$0.1021 $0.1078$384.32K—+4.26%
12/31/2025$0.1074$0.1081$0.1016 $0.1034$436.67K—-3.72%
12/30/2025$0.1069$0.1096$0.1034 $0.1074$726.98K—+0.47%
12/29/2025$0.1043$0.1144$0.1039 $0.1070$1.17M—+2.59%
12/28/2025$0.1090$0.1098$0.1028 $0.1044$373.40K—-4.22%
12/27/2025$0.1084$0.1099$0.1067 $0.1089$319.91K—+0.46%
12/26/2025$0.1086$0.1164$0.1072 $0.1085$808.32K—-0.09%
12/25/2025$0.1120$0.1184$0.1084 $0.1087$1.43M—-2.95%
12/24/2025$0.1059$0.1162$0.1058 $0.1120$2.52M—+5.76%
12/23/2025$0.1042$0.1064$0.1003 $0.1056$353.18K—+1.34%
12/22/2025$0.1019$0.1062$0.09990 $0.1043$454.64K—+2.36%
12/21/2025$0.1077$0.1082$0.1000 $0.1018$468.64K—-5.48%
12/20/2025$0.1016$0.1086$0.1013 $0.1078$1.23M—+6.10%
12/19/2025$0.09600$0.1025$0.09490 $0.1017$400.73K—+5.94%
12/18/2025$0.1022$0.1045$0.09330 $0.09600$500.91K—-6.07%
12/17/2025$0.1110$0.1110$0.1013 $0.1020$510.13K—-8.11%
12/16/2025$0.1092$0.1113$0.1046 $0.1110$459.57K—+1.65%
12/15/2025$0.1116$0.1147$0.1060 $0.1091$468.45K—-2.24%
12/14/2025$0.1177$0.1216$0.1108 $0.1116$654.55K—-5.18%
12/13/2025$0.1155$0.1177$0.1144 $0.1177$221.57K—+1.90%
12/12/2025$0.1191$0.1208$0.1135 $0.1154$564.47K—-3.11%
12/11/2025$0.1217$0.1220$0.1158 $0.1190$817.06K—-2.22%
12/10/2025$0.1260$0.1273$0.1207 $0.1218$477.15K—-3.33%
12/09/2025$0.1229$0.1302$0.1209 $0.1261$553.18K—+2.60%
12/08/2025$0.1210$0.1256$0.1207 $0.1229$498.08K—+1.57%
12/07/2025$0.1273$0.1349$0.1181 $0.1210$1.49M—-4.95%
12/06/2025$0.1251$0.1284$0.1243 $0.1273$351.32K—+1.76%
12/05/2025$0.1327$0.1338$0.1228 $0.1252$615.41K—-5.65%
12/04/2025$0.1307$0.1351$0.1295 $0.1328$1.18M—+1.61%
12/03/2025$0.1273$0.1323$0.1257 $0.1306$778.00K—+2.59%
12/02/2025$0.1218$0.1285$0.1188 $0.1273$679.42K—+4.52%
12/01/2025$0.1304$0.1305$0.1166 $0.1217$1.45M—-6.67%
11/30/2025$0.1358$0.1359$0.1296 $0.1303$406.53K—-4.05%
11/29/2025$0.1424$0.1436$0.1347 $0.1358$542.82K—-4.63%
11/28/2025$0.1460$0.1470$0.1397 $0.1425$506.56K—-2.40%
11/27/2025$0.1492$0.1523$0.1443 $0.1460$1.22M—-2.14%
11/26/2025$0.1484$0.1497$0.1408 $0.1493$792.95K—+0.61%
11/25/2025$0.1425$0.1595$0.1410 $0.1485$3.06M—+4.21%
11/24/2025$0.1352$0.1454$0.1342 $0.1425$1.02M—+5.40%
11/23/2025$0.1414$0.1414$0.1345 $0.1352$660.32K—-4.38%
11/22/2025$0.1445$0.1603$0.1365 $0.1414$3.18M—-2.15%
11/21/2025$0.1361$0.1704$0.1236 $0.1447$5.92M—+6.32%
11/20/2025$0.1408$0.1476$0.1341 $0.1361$1.11M—-3.34%
11/19/2025$0.1416$0.1460$0.1348 $0.1408$743.54K—-0.56%
11/18/2025$0.1424$0.1462$0.1373 $0.1417$981.64K—-0.49%
11/17/2025$0.1476$0.1567$0.1380 $0.1423$1.85M—-3.59%
11/16/2025$0.1419$0.1700$0.1391 $0.1477$3.51M—+4.09%
11/15/2025$0.1386$0.1450$0.1380 $0.1418$723.28K—+2.31%
11/14/2025$0.1446$0.1455$0.1346 $0.1385$1.35M—-4.22%
11/13/2025$0.1478$0.1553$0.1397 $0.1445$1.70M—-2.23%
11/12/2025$0.1549$0.1602$0.1460 $0.1479$1.81M—-4.52%
11/11/2025$0.1704$0.1760$0.1514 $0.1548$4.76M—-9.15%
11/10/2025$0.1556$0.2028$0.1542 $0.1703$10.87M—+9.45%
11/09/2025$0.1563$0.1656$0.1468 $0.1557$2.11M—-0.38%

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

All sections