CoinXview PortfolioApp
EN
Coin: 1,245Exchanges: 22Market cap: $2.48T −1.35%Vol 24h: $21.12BDominance: BTC 59.1% ETH 10.0%ETH gas: 0.18 gweiFear & Greed: 32/100

Intuition (TRUST) price history

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

Monthly returns TRUST

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-21%-11%-12%+1.4%-2.0%-22%-3.5%+9.4%+11%-16%-0.2%—-52%
2025——————————-22%-38%-52%

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
11/11/2026$0.05451$0.05533$0.05025 $0.05080$120.39K$9.13M-6.81%
11/10/2026$0.05763$0.05786$0.05352 $0.05439$185.21K$9.77M-5.62%
11/09/2026$0.06052$0.06108$0.05560 $0.05776$139.43K$10.38M-4.56%
11/08/2026$0.06245$0.06744$0.05701 $0.06036$318.90K$10.84M-3.35%
11/07/2026$0.06316$0.06462$0.06019 $0.06276$125.14K$11.27M-0.63%
11/06/2026$0.05757$0.06506$0.05755 $0.06321$269.35K$11.36M+9.80%
11/05/2026$0.05731$0.06498$0.05639 $0.06173$338.32K—+7.71%
11/05/2026$0.06201$0.06396$0.05618 $0.05778$405.26K$10.38M-6.82%
11/04/2026$0.05811$0.06448$0.05704 $0.05731$439.81K—-1.38%
11/04/2026$0.05542$0.06443$0.05319 $0.06192$480.88K$11.12M+11.73%
11/03/2026$0.05461$0.05912$0.05316 $0.05811$177.36K—+6.41%
11/03/2026$0.05353$0.05591$0.05241 $0.05527$126.71K$9.93M+3.25%
11/02/2026$0.05199$0.05865$0.05148 $0.05461$288.21K—+5.04%
11/02/2026$0.05063$0.05618$0.05016 $0.05351$233.26K$9.61M+5.69%
11/01/2026$0.04954$0.05638$0.04954 $0.05199$798.02K—+4.95%
11/01/2026$0.05092$0.05120$0.04915 $0.05077$46.64K$9.12M-0.29%
10/31/2026$0.05161$0.05189$0.04909 $0.04954$49.82K—-4.01%
10/31/2026$0.05012$0.05757$0.05000 $0.05092$171.14K$9.15M+1.60%
10/30/2026$0.05049$0.05758$0.04943 $0.05161$243.03K—+2.22%
10/30/2026$0.04927$0.05065$0.04763 $0.05009$47.09K$9.00M+1.66%
10/29/2026$0.05320$0.05320$0.04802 $0.05049$57.19K—-5.09%
10/29/2026$0.05313$0.05354$0.04906 $0.04933$69.71K$8.86M-7.15%
10/28/2026$0.05353$0.05464$0.05266 $0.05313$150.77K$9.54M-0.75%
10/27/2026$0.05166$0.05380$0.05006 $0.05330$83.30K$9.58M+3.17%
10/26/2026$0.04893$0.05222$0.04810 $0.05168$166.50K$9.28M+5.62%
10/25/2026$0.05346$0.05367$0.04809 $0.04897$280.56K$8.80M-8.40%
10/24/2026$0.05160$0.06559$0.05027 $0.05346$762.83K$9.60M+3.60%
10/23/2026$0.04786$0.05372$0.04786 $0.05158$186.60K$9.27M+7.77%
10/22/2026$0.04816$0.05077$0.04775 $0.05076$10.58K—+5.40%
10/22/2026$0.05070$0.05103$0.04758 $0.04791$19.92K$8.61M-5.50%
10/21/2026$0.05155$0.05155$0.04805 $0.04816$9.39K—-6.58%
10/21/2026$0.05017$0.05154$0.04980 $0.05060$55.10K$9.09M+0.86%
10/20/2026$0.04994$0.05155$0.04941 $0.05155$18.93K—+3.22%
10/20/2026$0.04877$0.05077$0.04826 $0.05017$55.32K$9.01M+2.87%
10/19/2026$0.04801$0.04915$0.04742 $0.04877$56.17K$8.76M+1.58%
10/18/2026$0.04932$0.05114$0.04471 $0.04801$59.10K$8.62M-2.66%
10/17/2026$0.05130$0.05130$0.04881 $0.04942$47.44K$8.88M-3.66%
10/16/2026$0.05169$0.05169$0.04972 $0.04973$16.01K—-3.79%
10/16/2026$0.05218$0.05256$0.05031 $0.05119$72.59K$9.20M-1.90%
10/15/2026$0.05156$0.05243$0.05143 $0.05169$17.45K—+0.25%
10/15/2026$0.05157$0.05264$0.04903 $0.05210$54.27K$9.36M+1.03%
10/14/2026$0.05168$0.05192$0.04899 $0.05156$20.98K—-0.23%
10/14/2026$0.05342$0.05403$0.05122 $0.05157$58.27K$9.26M-3.46%
10/13/2026$0.05260$0.05381$0.05066 $0.05347$51.82K$9.61M+1.65%
10/12/2026$0.05627$0.05657$0.05230 $0.05242$23.41K$9.42M-6.84%
10/11/2026$0.05695$0.05704$0.05578 $0.05667$5.55K$10.18M-0.49%
10/10/2026$0.05582$0.05756$0.05543 $0.05709$21.59K$10.26M+2.28%
10/09/2026$0.05459$0.05611$0.05399 $0.05591$36.79K$10.04M+2.42%
10/08/2026$0.05514$0.05711$0.05282 $0.05490$85.29K$9.86M-0.44%
10/07/2026$0.05844$0.05844$0.05420 $0.05532$37.33K$9.94M-5.34%
10/06/2026$0.05950$0.05950$0.05784 $0.05848$18.46K$10.51M-1.71%
10/05/2026$0.06094$0.06138$0.05871 $0.05947$32.27K$10.68M-2.41%
10/04/2026$0.06142$0.06159$0.06026 $0.06073$26.47K$10.91M-1.12%
10/03/2026$0.06174$0.06247$0.06010 $0.06152$48.60K$11.05M-0.36%
10/02/2026$0.06189$0.06303$0.06060 $0.06174$130.90K$11.09M-0.24%
10/01/2026$0.06096$0.06214$0.06002 $0.06176$47.25K—+1.31%
09/30/2026$0.06225$0.06289$0.06048 $0.06107$90.60K—-1.90%
09/29/2026$0.06185$0.06292$0.05924 $0.06200$103.44K—+0.24%
09/28/2026$0.06624$0.07150$0.06095 $0.06194$436.55K—-6.49%
09/27/2026$0.06032$0.07080$0.06006 $0.06608$720.40K—+9.55%
09/26/2026$0.06127$0.06278$0.05939 $0.06041$82.30K—-1.40%
09/25/2026$0.06015$0.06154$0.05885 $0.06122$51.36K—+1.78%
09/24/2026$0.06005$0.06099$0.05710 $0.06012$71.65K—+0.12%
09/23/2026$0.06322$0.06418$0.05958 $0.06008$85.03K—-4.97%
09/22/2026$0.06076$0.06375$0.06002 $0.06327$141.05K—+4.13%
09/21/2026$0.05835$0.06096$0.05709 $0.06096$87.36K—+4.47%
09/20/2026$0.05894$0.05968$0.05660 $0.05790$79.85K—-1.76%
09/19/2026$0.05879$0.06018$0.05783 $0.05934$104.40K—+0.94%
09/18/2026$0.05314$0.05854$0.05314 $0.05854$68.01K—+10.16%
09/17/2026$0.05365$0.05367$0.05251 $0.05319$24.18K—-0.86%
09/16/2026$0.05508$0.05509$0.05135 $0.05387$96.04K—-2.20%
09/15/2026$0.05897$0.06054$0.05432 $0.05483$75.65K—-7.02%
09/14/2026$0.05733$0.06168$0.05607 $0.05899$153.50K—+2.90%
09/13/2026$0.05781$0.06106$0.05698 $0.05732$147.60K—-0.85%
09/12/2026$0.05695$0.05919$0.05692 $0.05782$96.44K—+1.53%
09/11/2026$0.05499$0.05752$0.05316 $0.05676$159.33K—+3.22%
09/10/2026$0.05817$0.05999$0.05465 $0.05515$66.44K—-5.19%
09/09/2026$0.05678$0.05957$0.05634 $0.05787$100.03K—+1.92%
09/08/2026$0.05584$0.05790$0.05551 $0.05693$57.07K—+1.95%
09/07/2026$0.05710$0.05718$0.05521 $0.05579$47.75K—-2.29%
09/06/2026$0.05635$0.05802$0.05558 $0.05710$95.11K—+1.33%
09/05/2026$0.05453$0.05638$0.05440 $0.05629$52.58K—+3.23%
09/04/2026$0.05443$0.05629$0.05269 $0.05460$105.01K—+0.31%
09/03/2026$0.05194$0.05446$0.05155 $0.05422$39.50K—+4.39%
09/02/2026$0.05194$0.05281$0.05125 $0.05193$46.49K—-0.02%
09/01/2026$0.05481$0.05574$0.05122 $0.05189$163.90K—-5.33%
08/31/2026$0.05322$0.05520$0.05191 $0.05487$147.11K—+3.10%
08/30/2026$0.05114$0.05429$0.05114 $0.05311$127.00K—+3.85%
08/29/2026$0.05087$0.05130$0.05000 $0.05086$7.13K—-0.02%
08/28/2026$0.05214$0.05249$0.04940 $0.05090$14.75K—-2.38%
08/27/2026$0.05277$0.05327$0.05153 $0.05214$39.95K—-1.19%
08/26/2026$0.05094$0.05326$0.05062 $0.05267$70.68K—+3.40%
08/25/2026$0.05114$0.05269$0.04961 $0.05092$85.20K—-0.43%
08/24/2026$0.05272$0.05278$0.05055 $0.05113$63.73K—-3.02%
08/23/2026$0.05250$0.05322$0.05046 $0.05285$68.90K—+0.67%
08/22/2026$0.05583$0.05862$0.05118 $0.05251$303.96K—-5.95%
08/21/2026$0.05281$0.05610$0.05226 $0.05577$154.20K—+5.60%
08/20/2026$0.05193$0.05317$0.05072 $0.05291$62.09K—+1.89%
08/19/2026$0.04941$0.05221$0.04836 $0.05189$67.10K—+5.02%
08/18/2026$0.04949$0.05033$0.04827 $0.04952$26.15K—+0.06%
08/17/2026$0.04889$0.04999$0.04885 $0.04950$34.92K—+1.25%
08/16/2026$0.04970$0.05009$0.04892 $0.04915$45.06K—-1.11%
08/15/2026$0.04943$0.05051$0.04922 $0.04994$58.23K—+1.03%
08/14/2026$0.05164$0.05164$0.04876 $0.04942$83.49K—-4.30%
08/13/2026$0.05044$0.06287$0.05035 $0.05168$636.16K—+2.46%
08/12/2026$0.05127$0.05228$0.04986 $0.05043$79.12K—-1.64%
08/11/2026$0.05192$0.05288$0.05022 $0.05111$43.45K—-1.56%
08/10/2026$0.05260$0.05348$0.05143 $0.05187$48.24K—-1.39%
08/09/2026$0.05263$0.05543$0.05230 $0.05260$132.68K—-0.06%
08/08/2026$0.05289$0.05381$0.05175 $0.05263$93.06K—-0.49%
08/07/2026$0.05146$0.05290$0.05057 $0.05290$135.62K—+2.80%
08/06/2026$0.05123$0.05327$0.05033 $0.05144$87.26K—+0.41%
08/05/2026$0.05261$0.05309$0.05067 $0.05130$65.06K—-2.49%
08/04/2026$0.05040$0.05298$0.05018 $0.05264$201.27K—+4.44%
08/03/2026$0.04914$0.05160$0.04803 $0.05041$168.37K—+2.58%
08/02/2026$0.04909$0.04981$0.04848 $0.04911$43.54K—+0.04%
08/01/2026$0.05017$0.05102$0.04847 $0.04902$62.78K—-2.29%
07/31/2026$0.04988$0.05539$0.04965 $0.05017$370.21K—+0.58%
07/30/2026$0.04737$0.05080$0.04691 $0.04973$62.28K—+4.98%
07/29/2026$0.04890$0.04906$0.04651 $0.04741$30.20K—-3.05%
07/28/2026$0.05083$0.05085$0.04772 $0.04887$82.83K—-3.86%
07/27/2026$0.05079$0.05572$0.04957 $0.05091$315.31K—+0.24%
07/26/2026$0.05122$0.05148$0.05002 $0.05076$42.44K—-0.90%
07/25/2026$0.04972$0.05159$0.04953 $0.05127$84.96K—+3.12%
07/24/2026$0.05049$0.05272$0.05000 $0.05028$181.37K—-0.42%
07/23/2026$0.04994$0.05111$0.04858 $0.05047$115.69K—+1.06%
07/22/2026$0.04960$0.05125$0.04822 $0.04983$204.40K—+0.46%
07/21/2026$0.04876$0.05129$0.04871 $0.04958$145.29K—+1.68%
07/20/2026$0.04714$0.04899$0.04647 $0.04863$57.02K—+3.16%
07/19/2026$0.04759$0.04787$0.04684 $0.04737$29.68K—-0.46%
07/18/2026$0.04774$0.04803$0.04687 $0.04746$30.92K—-0.59%
07/17/2026$0.04859$0.04942$0.04757 $0.04784$61.77K—-1.54%
07/16/2026$0.04947$0.04966$0.04815 $0.04872$53.40K—-1.52%
07/15/2026$0.05118$0.05294$0.04906 $0.04925$276.34K—-3.77%
07/14/2026$0.04818$0.05189$0.04804 $0.05114$326.98K—+6.14%
07/13/2026$0.04951$0.05060$0.04780 $0.04839$162.26K—-2.26%
07/12/2026$0.05004$0.05152$0.04931 $0.04953$84.49K—-1.02%
07/11/2026$0.05342$0.05704$0.05028 $0.05028$382.77K—-5.88%
07/10/2026$0.04896$0.05358$0.04865 $0.05330$148.70K—+8.86%
07/09/2026$0.04819$0.04973$0.04742 $0.04890$77.68K—+1.47%
07/08/2026$0.04875$0.04914$0.04721 $0.04808$29.13K—-1.37%
07/07/2026$0.05205$0.05240$0.04866 $0.04868$30.54K—-6.47%
07/06/2026$0.05328$0.05347$0.05058 $0.05198$40.90K—-2.44%
07/05/2026$0.05457$0.05480$0.05268 $0.05327$42.91K—-2.38%
07/04/2026$0.05473$0.05598$0.05419 $0.05457$70.45K—-0.29%
07/03/2026$0.05628$0.05647$0.05284 $0.05461$130.06K—-2.97%
07/02/2026$0.05150$0.05622$0.05094 $0.05622$124.08K—+9.17%
07/01/2026$0.05197$0.05314$0.04888 $0.05171$78.06K—-0.50%
06/30/2026$0.05223$0.05493$0.04932 $0.05180$194.98K—-0.82%
06/29/2026$0.04971$0.05225$0.04929 $0.05224$93.99K—+5.09%
06/28/2026$0.05207$0.05357$0.04948 $0.04984$79.00K—-4.28%
06/27/2026$0.05131$0.05390$0.05056 $0.05220$45.78K—+1.73%
06/26/2026$0.05481$0.05493$0.04889 $0.05139$263.10K—-6.24%
06/25/2026$0.04869$0.05491$0.04778 $0.05432$387.65K—+11.56%
06/24/2026$0.04948$0.05049$0.04670 $0.04874$123.40K—-1.50%
06/23/2026$0.05151$0.05313$0.04786 $0.04935$189.18K—-4.19%
06/22/2026$0.05190$0.05623$0.05084 $0.05151$273.16K—-0.75%
06/21/2026$0.05190$0.05309$0.05005 $0.05180$163.04K—-0.19%
06/20/2026$0.05692$0.05718$0.05103 $0.05209$247.04K—-8.49%
06/19/2026$0.05099$0.06302$0.05099 $0.05627$877.68K—+10.35%
06/18/2026$0.04964$0.06079$0.04924 $0.05100$739.25K—+2.74%
06/17/2026$0.04996$0.05168$0.04890 $0.04933$55.48K—-1.26%
06/16/2026$0.05104$0.05116$0.04925 $0.04996$53.96K—-2.12%
06/15/2026$0.05134$0.05280$0.05047 $0.05079$110.91K—-1.07%
06/14/2026$0.05081$0.05160$0.04920 $0.05137$79.09K—+1.10%
06/13/2026$0.04990$0.05421$0.04985 $0.05081$119.19K—+1.82%
06/12/2026$0.04893$0.04996$0.04822 $0.04937$24.80K—+0.90%
06/11/2026$0.04694$0.04995$0.04663 $0.04887$90.69K—+4.11%
06/10/2026$0.04684$0.04905$0.04540 $0.04699$374.11K—+0.32%
06/09/2026$0.04868$0.04875$0.04578 $0.04687$257.86K—-3.72%
06/08/2026$0.04957$0.05056$0.04792 $0.04881$294.65K—-1.53%
06/07/2026$0.04925$0.05119$0.04780 $0.04947$438.17K—+0.45%
06/06/2026$0.05001$0.05033$0.04598 $0.04925$272.12K—-1.52%
06/05/2026$0.05580$0.05608$0.04860 $0.04999$307.25K—-10.41%
06/04/2026$0.06111$0.06129$0.05488 $0.05587$175.84K—-8.57%
06/03/2026$0.05902$0.06275$0.05713 $0.06092$199.28K—+3.22%
06/02/2026$0.06492$0.06492$0.05826 $0.05910$125.36K—-8.96%
06/01/2026$0.06599$0.06643$0.06321 $0.06482$107.47K—-1.77%
05/31/2026$0.06502$0.06760$0.06446 $0.06594$165.28K—+1.41%
05/30/2026$0.06570$0.06665$0.06506 $0.06506$117.29K—-0.97%
05/29/2026$0.06562$0.06701$0.06366 $0.06573$363.97K—+0.17%
05/28/2026$0.06435$0.06864$0.06235 $0.06576$575.02K—+2.19%
05/27/2026$0.06817$0.06842$0.06347 $0.06454$223.87K—-5.32%
05/26/2026$0.07465$0.07858$0.06760 $0.06810$705.25K—-8.77%
05/25/2026$0.07256$0.07605$0.07080 $0.07471$713.83K—+2.96%
05/24/2026$0.06887$0.08150$0.06817 $0.07280$1.66M—+5.71%
05/23/2026$0.06829$0.07245$0.06350 $0.06877$752.01K—+0.70%
05/22/2026$0.06815$0.06947$0.06644 $0.06831$276.64K—+0.23%
05/21/2026$0.06684$0.06875$0.06654 $0.06808$112.36K—+1.86%
05/20/2026$0.06598$0.06782$0.06525 $0.06686$141.10K—+1.33%
05/19/2026$0.06646$0.06736$0.06554 $0.06599$138.08K—-0.71%
05/18/2026$0.06467$0.06646$0.06428 $0.06628$103.85K—+2.49%
05/17/2026$0.06589$0.06735$0.06364 $0.06485$108.22K—-1.58%
05/16/2026$0.06753$0.06840$0.06453 $0.06589$103.92K—-2.43%
05/15/2026$0.07103$0.07233$0.06694 $0.06758$144.38K—-4.86%
05/14/2026$0.06994$0.07296$0.06916 $0.07100$281.76K—+1.52%
05/13/2026$0.07228$0.07460$0.06960 $0.07005$452.55K—-3.09%
05/12/2026$0.07600$0.07881$0.07110 $0.07198$787.30K—-5.29%
05/11/2026$0.07360$0.07677$0.07271 $0.07647$106.99K—+3.90%
05/10/2026$0.07215$0.07565$0.07105 $0.07424$128.73K—+2.90%
05/09/2026$0.07261$0.07387$0.07202 $0.07209$31.03K—-0.72%
05/08/2026$0.07132$0.07300$0.07082 $0.07255$100.05K—+1.72%
05/07/2026$0.07039$0.07170$0.06909 $0.07121$97.87K—+1.16%
05/06/2026$0.06926$0.07114$0.06902 $0.07034$151.82K—+1.56%
05/05/2026$0.06791$0.07036$0.06791 $0.06916$98.44K—+1.84%
05/04/2026$0.06832$0.06956$0.06770 $0.06780$89.43K—-0.76%
05/03/2026$0.06880$0.06943$0.06738 $0.06850$58.28K—-0.44%
05/02/2026$0.06684$0.06928$0.06655 $0.06892$122.01K—+3.11%
05/01/2026$0.06729$0.06836$0.06635 $0.06686$134.58K—-0.64%
04/30/2026$0.06841$0.06953$0.06681 $0.06723$168.50K—-1.72%
04/29/2026$0.07137$0.07294$0.06694 $0.06840$272.39K—-4.16%
04/28/2026$0.06982$0.07228$0.06868 $0.07133$274.63K—+2.16%
04/27/2026$0.07287$0.07296$0.06701 $0.06984$214.32K—-4.16%
04/26/2026$0.06978$0.07651$0.06906 $0.07291$427.75K—+4.49%
04/25/2026$0.07200$0.07240$0.06943 $0.06982$176.05K—-3.03%
04/24/2026$0.06613$0.07278$0.06611 $0.07178$222.00K—+8.54%
04/23/2026$0.06592$0.06690$0.06483 $0.06624$56.28K—+0.49%
04/22/2026$0.06684$0.06812$0.06610 $0.06619$61.95K—-0.97%
04/21/2026$0.06721$0.06786$0.06568 $0.06685$69.48K—-0.54%
04/20/2026$0.06629$0.06819$0.06576 $0.06717$109.04K—+1.33%
04/19/2026$0.06964$0.07206$0.06599 $0.06632$259.86K—-4.77%
04/18/2026$0.07165$0.07214$0.06878 $0.06963$195.10K—-2.82%
04/17/2026$0.07194$0.07322$0.07023 $0.07167$385.64K—-0.38%
04/16/2026$0.07906$0.07906$0.07004 $0.07197$424.02K—-8.97%
04/15/2026$0.06903$0.09713$0.06791 $0.07908$2.20M—+14.56%
04/14/2026$0.06702$0.07265$0.06700 $0.06924$439.90K—+3.31%
04/13/2026$0.06303$0.06749$0.06269 $0.06703$156.55K—+6.35%
04/12/2026$0.06655$0.06701$0.06255 $0.06304$103.06K—-5.27%
04/11/2026$0.06687$0.06826$0.06557 $0.06661$90.49K—-0.39%
04/10/2026$0.06648$0.06681$0.06529 $0.06664$44.14K—+0.24%
04/09/2026$0.06618$0.06782$0.06521 $0.06648$197.56K—+0.45%
04/08/2026$0.06833$0.06874$0.06596 $0.06609$104.31K—-3.28%
04/07/2026$0.06761$0.06925$0.06503 $0.06834$174.37K—+1.08%
04/06/2026$0.07141$0.07567$0.06724 $0.06782$390.28K—-5.03%
04/05/2026$0.06529$0.08048$0.06409 $0.07132$672.44K—+9.24%
04/04/2026$0.06478$0.06698$0.06418 $0.06542$65.89K—+0.99%
04/03/2026$0.06343$0.06688$0.06284 $0.06490$84.45K—+2.32%
04/02/2026$0.06648$0.06681$0.06267 $0.06329$54.85K—-4.80%
04/01/2026$0.06628$0.06715$0.06504 $0.06637$61.09K—+0.14%
03/31/2026$0.06203$0.06672$0.06203 $0.06667$105.63K—+7.48%
03/30/2026$0.06108$0.06329$0.06103 $0.06204$51.09K—+1.57%
03/29/2026$0.06307$0.06307$0.06013 $0.06108$60.54K—-3.16%
03/28/2026$0.06350$0.06434$0.06200 $0.06324$70.55K—-0.41%
03/27/2026$0.06474$0.06784$0.06300 $0.06349$289.06K—-1.93%
03/26/2026$0.06708$0.06925$0.06373 $0.06465$132.21K—-3.62%
03/25/2026$0.06805$0.06808$0.06611 $0.06720$71.00K—-1.25%
03/24/2026$0.06756$0.06846$0.06658 $0.06807$77.73K—+0.75%
03/23/2026$0.06500$0.06799$0.06410 $0.06758$55.28K—+3.97%
03/22/2026$0.06559$0.06718$0.06433 $0.06506$82.52K—-0.81%
03/21/2026$0.06767$0.06826$0.06541 $0.06553$26.88K—-3.16%
03/20/2026$0.06703$0.06818$0.06670 $0.06765$39.93K—+0.92%
03/19/2026$0.06793$0.06875$0.06585 $0.06706$88.87K—-1.28%
03/18/2026$0.07265$0.07265$0.06777 $0.06809$125.00K—-6.28%
03/17/2026$0.07227$0.07579$0.07098 $0.07278$198.58K—+0.71%
03/16/2026$0.06872$0.07339$0.06816 $0.07235$73.67K—+5.28%
03/15/2026$0.06787$0.06895$0.06761 $0.06883$28.39K—+1.41%
03/14/2026$0.06817$0.06862$0.06711 $0.06775$42.33K—-0.62%
03/13/2026$0.06988$0.07095$0.06837 $0.06837$77.97K—-2.16%
03/12/2026$0.06813$0.07106$0.06759 $0.06986$111.20K—+2.54%
03/11/2026$0.06823$0.06887$0.06765 $0.06836$29.11K—+0.19%
03/10/2026$0.06872$0.07032$0.06785 $0.06823$35.62K—-0.71%
03/09/2026$0.06776$0.06986$0.06726 $0.06877$25.75K—+1.49%
03/08/2026$0.06773$0.06905$0.06718 $0.06743$27.63K—-0.44%
03/07/2026$0.07013$0.07024$0.06770 $0.06770$37.38K—-3.46%
03/06/2026$0.07122$0.07272$0.06877 $0.06989$91.26K—-1.87%
03/05/2026$0.07274$0.07316$0.06980 $0.07129$166.09K—-1.99%
03/04/2026$0.07160$0.07364$0.06787 $0.07247$213.14K—+1.22%
03/03/2026$0.07439$0.07455$0.07006 $0.07165$166.88K—-3.68%
03/02/2026$0.07407$0.07677$0.07277 $0.07445$186.02K—+0.51%
03/01/2026$0.07564$0.07812$0.07261 $0.07396$51.70K—-2.22%
02/28/2026$0.07559$0.07733$0.07070 $0.07562$405.16K—+0.04%
02/27/2026$0.07565$0.07828$0.07375 $0.07549$321.76K—-0.21%
02/26/2026$0.07514$0.07654$0.07192 $0.07609$130.46K—+1.26%
02/25/2026$0.07267$0.07669$0.07193 $0.07472$122.83K—+2.82%
02/24/2026$0.07181$0.07377$0.06915 $0.07245$60.27K—+0.89%
02/23/2026$0.07356$0.07640$0.06856 $0.07160$114.39K—-2.66%
02/22/2026$0.07520$0.07861$0.07276 $0.07372$144.74K—-1.97%
02/21/2026$0.07725$0.07822$0.07522 $0.07541$25.80K—-2.38%
02/20/2026$0.07518$0.07945$0.07469 $0.07686$91.42K—+2.23%
02/19/2026$0.07671$0.07693$0.07178 $0.07529$85.96K—-1.85%
02/18/2026$0.08131$0.08223$0.07633 $0.07711$127.98K—-5.17%
02/17/2026$0.07904$0.08450$0.07746 $0.08157$220.20K—+3.20%
02/16/2026$0.07839$0.08370$0.07667 $0.07921$407.01K—+1.05%
02/15/2026$0.08251$0.08341$0.07629 $0.07838$420.80K—-5.01%
02/14/2026$0.08141$0.08362$0.07909 $0.08257$182.18K—+1.42%
02/13/2026$0.07877$0.08350$0.07723 $0.08137$523.55K—+3.30%
02/12/2026$0.07745$0.08089$0.07635 $0.07876$363.82K—+1.69%
02/11/2026$0.07364$0.07953$0.07342 $0.07737$626.63K—+5.07%
02/10/2026$0.07594$0.07626$0.07196 $0.07375$265.70K—-2.88%
02/09/2026$0.07233$0.07731$0.06791 $0.07592$489.73K—+4.96%
02/08/2026$0.07416$0.07745$0.07128 $0.07244$237.98K—-2.32%
02/07/2026$0.07485$0.08262$0.07070 $0.07425$684.05K—-0.80%
02/06/2026$0.06889$0.07638$0.06152 $0.07513$606.01K—+9.06%
02/05/2026$0.08258$0.08298$0.06677 $0.06862$713.11K—-16.90%
02/04/2026$0.08104$0.08425$0.08080 $0.08299$369.21K—+2.41%
02/03/2026$0.08689$0.08689$0.07790 $0.08121$307.08K—-6.54%
02/02/2026$0.08172$0.08778$0.07894 $0.08689$394.33K—+6.33%
02/01/2026$0.08454$0.09849$0.08068 $0.08196$981.69K—-3.05%
01/31/2026$0.09908$0.1031$0.07751 $0.08461$448.85K—-14.60%
01/30/2026$0.09680$0.1036$0.09552 $0.09909$522.34K—+2.37%
01/29/2026$0.1063$0.1098$0.09410 $0.09680$450.27K—-8.90%
01/28/2026$0.1087$0.1136$0.1055 $0.1062$341.97K—-2.27%
01/27/2026$0.1025$0.1111$0.09966 $0.1088$587.75K—+6.10%
01/26/2026$0.09887$0.1078$0.09822 $0.1028$437.38K—+3.94%
01/25/2026$0.1234$0.1267$0.09740 $0.09903$1.14M—-19.72%
01/24/2026$0.1116$0.1307$0.1095 $0.1235$3.92M—+10.66%
01/23/2026$0.09403$0.1238$0.09297 $0.1117$1.84M—+18.75%
01/22/2026$0.09382$0.09650$0.09230 $0.09393$209.34K—+0.12%
01/21/2026$0.09260$0.09656$0.09212 $0.09373$233.46K—+1.22%
01/20/2026$0.1012$0.1015$0.09169 $0.09262$269.32K—-8.51%
01/19/2026$0.1050$0.1050$0.09729 $0.1011$160.66K—-3.71%
01/18/2026$0.1097$0.1105$0.1051 $0.1051$58.56K—-4.16%
01/17/2026$0.1110$0.1114$0.1095 $0.1097$41.35K—-1.11%
01/16/2026$0.1098$0.1111$0.1070 $0.1110$73.89K—+1.07%
01/15/2026$0.1141$0.1144$0.1091 $0.1098$147.32K—-3.81%
01/14/2026$0.1149$0.1163$0.1133 $0.1142$134.20K—-0.65%
01/13/2026$0.1106$0.1154$0.1081 $0.1152$78.62K—+4.17%
01/12/2026$0.1120$0.1140$0.1087 $0.1104$83.27K—-1.47%
01/11/2026$0.1160$0.1176$0.1109 $0.1122$46.03K—-3.33%
01/10/2026$0.1188$0.1188$0.1153 $0.1160$143.19K—-2.39%
01/09/2026$0.1250$0.1253$0.1178 $0.1192$522.19K—-4.61%
01/08/2026$0.1167$0.1272$0.1166 $0.1259$818.12K—+7.92%
01/07/2026$0.1211$0.1234$0.1143 $0.1164$297.11K—-3.91%
01/06/2026$0.1185$0.1262$0.1163 $0.1214$322.59K—+2.47%
01/05/2026$0.1163$0.1204$0.1134 $0.1184$196.28K—+1.83%
01/04/2026$0.1164$0.1204$0.1148 $0.1162$260.04K—-0.24%
01/03/2026$0.1135$0.1166$0.1104 $0.1164$160.03K—+2.50%
01/02/2026$0.1084$0.1139$0.1071 $0.1136$111.54K—+4.87%
01/01/2026$0.1070$0.1104$0.1055 $0.1086$201.94K—+1.43%
12/31/2025$0.1107$0.1107$0.1035 $0.1070$175.61K—-3.32%
12/30/2025$0.1116$0.1193$0.1062 $0.1108$412.09K—-0.72%
12/29/2025$0.1070$0.1209$0.1069 $0.1116$419.61K—+4.28%
12/28/2025$0.1096$0.1106$0.1056 $0.1071$112.37K—-2.28%
12/27/2025$0.1116$0.1124$0.1080 $0.1094$231.13K—-2.00%
12/26/2025$0.1145$0.1175$0.1074 $0.1117$368.18K—-2.49%
12/25/2025$0.1116$0.1280$0.1116 $0.1145$1.47M—+2.64%
12/24/2025$0.1078$0.1159$0.1054 $0.1118$359.67K—+3.71%
12/23/2025$0.1113$0.1154$0.1048 $0.1079$374.76K—-3.04%
12/22/2025$0.1063$0.1197$0.1043 $0.1116$548.46K—+4.99%
12/21/2025$0.1105$0.1108$0.1043 $0.1061$77.51K—-4.04%
12/20/2025$0.1105$0.1170$0.1086 $0.1105$208.75K—+0.04%
12/19/2025$0.1003$0.1125$0.1003 $0.1112$545.61K—+10.85%
12/18/2025$0.1038$0.1053$0.09701 $0.1002$225.92K—-3.46%
12/17/2025$0.1119$0.1123$0.1030 $0.1043$86.60K—-6.83%
12/16/2025$0.1098$0.1170$0.1082 $0.1120$278.80K—+1.97%
12/15/2025$0.1116$0.1150$0.1073 $0.1098$140.69K—-1.58%
12/14/2025$0.1203$0.1249$0.1112 $0.1114$200.39K—-7.41%
12/13/2025$0.1201$0.1256$0.1182 $0.1198$80.16K—-0.30%
12/12/2025$0.1227$0.1309$0.1165 $0.1199$326.05K—-2.31%
12/11/2025$0.1272$0.1272$0.1146 $0.1211$382.52K—-4.74%
12/10/2025$0.1334$0.1342$0.1263 $0.1276$221.54K—-4.38%
12/09/2025$0.1333$0.1371$0.1306 $0.1334$154.59K—+0.10%
12/08/2025$0.1344$0.1382$0.1303 $0.1336$226.37K—-0.57%
12/07/2025$0.1403$0.1552$0.1292 $0.1344$789.99K—-4.23%
12/06/2025$0.1454$0.1460$0.1394 $0.1403$233.48K—-3.51%
12/05/2025$0.1506$0.1650$0.1414 $0.1454$1.57M—-3.49%
12/04/2025$0.1488$0.1628$0.1438 $0.1506$1.18M—+1.18%
12/03/2025$0.1468$0.1531$0.1427 $0.1488$1.38M—+1.39%
12/02/2025$0.1403$0.1712$0.1393 $0.1469$1.80M—+4.71%
12/01/2025$0.1732$0.1732$0.1375 $0.1403$1.22M—-18.98%
11/30/2025$0.1778$0.1866$0.1603 $0.1733$1.01M—-2.53%
11/29/2025$0.1879$0.2000$0.1744 $0.1779$1.01M—-5.30%
11/28/2025$0.1880$0.2207$0.1758 $0.1880$2.82M—-0.04%
11/27/2025$0.1720$0.2132$0.1584 $0.1882$3.43M—+9.41%
11/26/2025$0.1941$0.1941$0.1663 $0.1720$1.42M—-11.41%
11/25/2025$0.2102$0.2216$0.1842 $0.1947$2.42M—-7.37%
11/24/2025$0.1984$0.2394$0.1864 $0.2099$12.32M—+5.80%
11/23/2025$0.2030$0.2322$0.1647 $0.1996$7.15M—-1.70%
11/22/2025$0.4012$0.6478$0.1884 $0.2028$28.58M—-49.45%
11/21/2025$0.1057$0.4400$0.09177 $0.4012$48.82M—+279.60%
11/20/2025$0.1087$0.1298$0.1019 $0.1056$738.93K—-2.83%
11/19/2025$0.1162$0.1169$0.1019 $0.1088$237.46K—-6.43%
11/18/2025$0.1144$0.1190$0.1120 $0.1163$205.39K—+1.61%
11/17/2025$0.1253$0.1275$0.1123 $0.1144$222.71K—-8.71%
11/16/2025$0.1351$0.1356$0.1214 $0.1253$240.73K—-7.21%
11/15/2025$0.1362$0.1391$0.1306 $0.1352$189.79K—-0.70%
11/14/2025$0.1491$0.1501$0.1323 $0.1365$402.40K—-8.46%
11/13/2025$0.1657$0.1714$0.1400 $0.1485$455.47K—-10.40%

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

All sections