CoinXview PortfolioApp
EN
Coin: 1,259Exchanges: 22Market cap: $2.76T +2.70%Vol 24h: $35.72BDominance: BTC 58.6% ETH 10.7%ETH gas: 0.05 gweiFear & Greed: 61/100

TRON (TRX) price history

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

Monthly returns TRX

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+0.7%-1.7%+11%+4.2%+7.6%-10%+3.4%+2.0%+1.5%-10.0%+5.1%—+12%
2025-0.4%-8.1%+2.4%+3.2%+7.8%+5.3%+16%+4.9%-2.2%-11%-5.0%+1.1%+12%
2024+4.3%+25%-12%-2.8%-6.2%+11%+3.2%+23%-1.0%+8.0%+22%+24%+137%
2023+14%+11%-5.1%+2.4%+12%+1.3%+2.3%-1.5%+15%+9.7%+6.5%+4.0%+98%
2022-22%+4.5%+20%-15%+35%-23%+6.2%-7.9%-3.8%+3.7%-14%-0.2%-28%
2021+18%+45%+104%+42%-42%-11%-6.3%+39%+0.8%+14%-4.9%-22%+181%
2020+40%-12%-30%+31%+4.2%+3.4%+20%+48%-10%-1.8%+26%-17%+101%
2019+34%-5.9%-0.9%+0.3%+41%-3.2%-30%-31%-6.1%+36%-22%-14%-29%
2018——————-10%-25%-12%+0.7%-35%+29%-50%
Monthly average+11%+7.3%+11%+8.2%+7.4%-3.3%+0.5%+5.7%-1.9%+5.4%-3.3%+0.6%
Up years6/84/84/86/86/84/86/95/93/96/93/84/8

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$0.3218$0.3231$0.3188 $0.3192$25.12M$30.33B-0.81%
11/03/2026$0.3195$0.3242$0.3194 $0.3217$31.56M$30.57B+0.69%
11/02/2026$0.3132$0.3197$0.3129 $0.3195$39.12M$30.35B+2.01%
11/01/2026$0.3037$0.3215$0.3020 $0.3132$64.36M$29.75B+3.13%
10/31/2026$0.3271$0.3274$0.3020 $0.3038$62.19M$28.85B-7.12%
10/30/2026$0.3524$0.3636$0.3267 $0.3272$142.54M$31.08B-7.15%
10/29/2026$0.3298$0.3654$0.3286 $0.3524$111.26M$33.47B+6.85%
10/28/2026$0.3316$0.3326$0.3293 $0.3298$25.58M$31.32B-0.54%
10/27/2026$0.3294$0.3319$0.3274 $0.3315$30.05M$31.49B+0.64%
10/26/2026$0.3305$0.3317$0.3294 $0.3295$21.73M$31.30B-0.30%
10/25/2026$0.3293$0.3317$0.3287 $0.3304$14.85M$31.38B+0.33%
10/24/2026$0.3300$0.3306$0.3287 $0.3293$14.55M$31.28B-0.21%
10/23/2026$0.3286$0.3312$0.3284 $0.3301$23.78M$31.35B+0.46%
10/22/2026$0.3308$0.3314$0.3277 $0.3286$28.80M$31.21B-0.67%
10/21/2026$0.3320$0.3333$0.3305 $0.3306$6.60M—-0.43%
10/21/2026$0.3315$0.3334$0.3305 $0.3309$25.76M$31.43B-0.18%
10/20/2026$0.3309$0.3325$0.3305 $0.3320$51.49M—+0.32%
10/20/2026$0.3322$0.3327$0.3306 $0.3314$26.19M$31.48B-0.24%
10/19/2026$0.3315$0.3328$0.3305 $0.3309$10.36M—-0.16%
10/19/2026$0.3326$0.3328$0.3306 $0.3322$23.39M$31.55B-0.12%
10/18/2026$0.3320$0.3333$0.3305 $0.3315$14.11M—-0.18%
10/18/2026$0.3337$0.3343$0.3316 $0.3327$19.66M$31.60B-0.30%
10/17/2026$0.3351$0.3353$0.3318 $0.3320$11.66M—-0.90%
10/17/2026$0.3355$0.3372$0.3334 $0.3337$23.00M$31.69B-0.54%
10/16/2026$0.3326$0.3364$0.3325 $0.3355$29.97M$31.87B+0.87%
10/15/2026$0.3325$0.3332$0.3295 $0.3326$39.03M$31.59B+0.03%
10/14/2026$0.3273$0.3347$0.3272 $0.3325$54.44M$31.58B+1.59%
10/13/2026$0.3291$0.3305$0.3270 $0.3274$30.33M$31.10B-0.52%
10/12/2026$0.3302$0.3332$0.3291 $0.3291$26.40M$31.26B-0.33%
10/11/2026$0.3308$0.3317$0.3301 $0.3302$16.51M$31.36B-0.18%
10/10/2026$0.3320$0.3321$0.3307 $0.3308$16.24M$31.42B-0.36%
10/09/2026$0.3328$0.3333$0.3319 $0.3319$23.54M$31.52B-0.27%
10/08/2026$0.3354$0.3366$0.3328 $0.3328$32.00M$31.61B-0.78%
10/07/2026$0.3354$0.3359$0.3318 $0.3354$34.84M$31.86B+0.00%
10/06/2026$0.3361$0.3371$0.3352 $0.3355$21.83M$31.87B-0.18%
10/05/2026$0.3357$0.3371$0.3350 $0.3361$23.15M$31.92B+0.12%
10/04/2026$0.3354$0.3365$0.3350 $0.3357$12.65M$31.88B+0.09%
10/03/2026$0.3346$0.3375$0.3342 $0.3354$19.98M$31.85B+0.24%
10/02/2026$0.3348$0.3370$0.3340 $0.3347$25.68M$31.79B-0.03%
10/01/2026$0.3374$0.3386$0.3324 $0.3348$35.09M$31.80B-0.77%
09/30/2026$0.3344$0.3409$0.3342 $0.3374$36.50M$32.04B+0.90%
09/29/2026$0.3355$0.3363$0.3340 $0.3344$22.58M$31.76B-0.33%
09/28/2026$0.3334$0.3366$0.3330 $0.3356$27.79M$31.87B+0.66%
09/27/2026$0.3343$0.3347$0.3324 $0.3334$18.88M$31.66B-0.27%
09/26/2026$0.3382$0.3383$0.3341 $0.3343$13.55M$31.75B-1.15%
09/25/2026$0.3402$0.3404$0.3360 $0.3382$26.94M$32.12B-0.59%
09/24/2026$0.3422$0.3440$0.3386 $0.3403$35.81M$32.31B-0.56%
09/23/2026$0.3421$0.3451$0.3386 $0.3422$39.80M$32.49B+0.03%
09/22/2026$0.3446$0.3493$0.3403 $0.3421$57.27M—-0.73%
09/21/2026$0.3426$0.3457$0.3426 $0.3447$32.94M$32.73B+0.61%
09/20/2026$0.3399$0.3471$0.3391 $0.3427$34.60M$32.54B+0.82%
09/19/2026$0.3384$0.3408$0.3371 $0.3399$26.07M$32.27B+0.44%
09/18/2026$0.3350$0.3399$0.3347 $0.3383$26.62M$32.12B+0.99%
09/17/2026$0.3356$0.3362$0.3336 $0.3350$17.61M$31.81B-0.18%
09/16/2026$0.3329$0.3363$0.3322 $0.3356$28.34M$31.86B+0.81%
09/15/2026$0.3382$0.3392$0.3319 $0.3329$32.29M$31.61B-1.57%
09/14/2026$0.3384$0.3421$0.3378 $0.3381$33.51M$32.10B-0.09%
09/13/2026$0.3399$0.3416$0.3384 $0.3384$20.15M$32.13B-0.44%
09/12/2026$0.3385$0.3442$0.3385 $0.3399$32.55M$32.27B+0.41%
09/11/2026$0.3400$0.3411$0.3351 $0.3386$36.39M$32.15B-0.41%
09/10/2026$0.3388$0.3411$0.3383 $0.3400$31.76M$32.28B+0.35%
09/09/2026$0.3388$0.3407$0.3380 $0.3389$26.20M$32.17B+0.03%
09/08/2026$0.3346$0.3402$0.3340 $0.3388$35.00M$32.16B+1.26%
09/07/2026$0.3351$0.3374$0.3338 $0.3346$25.25M$31.76B-0.15%
09/06/2026$0.3339$0.3363$0.3329 $0.3352$16.60M$31.82B+0.39%
09/05/2026$0.3314$0.3348$0.3313 $0.3338$18.23M$31.69B+0.72%
09/04/2026$0.3309$0.3320$0.3276 $0.3314$30.81M$31.46B+0.15%
09/03/2026$0.3252$0.3321$0.3247 $0.3309$27.70M$31.41B+1.75%
09/02/2026$0.3224$0.3256$0.3217 $0.3252$24.88M$30.87B+0.87%
09/01/2026$0.3325$0.3326$0.3220 $0.3223$43.18M$30.59B-3.07%
08/31/2026$0.3361$0.3372$0.3318 $0.3326$35.14M$31.57B-1.04%
08/30/2026$0.3408$0.3415$0.3359 $0.3361$23.45M$31.90B-1.38%
08/29/2026$0.3414$0.3422$0.3377 $0.3409$22.10M$32.36B-0.15%
08/28/2026$0.3376$0.3423$0.3374 $0.3413$45.61M$32.40B+1.10%
08/27/2026$0.3361$0.3386$0.3338 $0.3377$34.83M$32.05B+0.48%
08/26/2026$0.3362$0.3392$0.3342 $0.3360$41.38M$31.89B-0.06%
08/25/2026$0.3450$0.3467$0.3360 $0.3363$45.01M$31.92B-2.52%
08/24/2026$0.3440$0.3450$0.3428 $0.3449$30.51M$32.73B+0.26%
08/23/2026$0.3442$0.3455$0.3420 $0.3439$27.11M$32.64B-0.09%
08/22/2026$0.3435$0.3502$0.3402 $0.3442$68.64M—+0.20%
08/21/2026$0.3375$0.3435$0.3374 $0.3434$38.31M$32.59B+1.75%
08/20/2026$0.3344$0.3405$0.3323 $0.3375$50.25M$32.03B+0.93%
08/19/2026$0.3328$0.3345$0.3316 $0.3344$29.84M$31.74B+0.48%
08/18/2026$0.3313$0.3352$0.3309 $0.3329$31.51M$31.59B+0.48%
08/17/2026$0.3313$0.3336$0.3286 $0.3313$25.35M$31.44B+0.00%
08/16/2026$0.3312$0.3325$0.3309 $0.3312$12.98M$31.43B+0.00%
08/15/2026$0.3327$0.3334$0.3309 $0.3312$18.46M$31.43B-0.45%
08/14/2026$0.3346$0.3347$0.3317 $0.3327$19.96M$31.57B-0.57%
08/13/2026$0.3362$0.3385$0.3333 $0.3345$28.09M$31.74B-0.51%
08/12/2026$0.3352$0.3375$0.3335 $0.3363$27.31M$31.91B+0.33%
08/11/2026$0.3309$0.3376$0.3307 $0.3352$36.41M$31.81B+1.30%
08/10/2026$0.3298$0.3319$0.3297 $0.3309$19.67M$31.40B+0.33%
08/09/2026$0.3291$0.3303$0.3290 $0.3299$13.54M$31.30B+0.24%
08/08/2026$0.3276$0.3296$0.3272 $0.3291$11.89M$31.23B+0.46%
08/07/2026$0.3271$0.3285$0.3265 $0.3275$19.00M$31.08B+0.12%
08/06/2026$0.3275$0.3289$0.3257 $0.3272$23.34M$31.05B-0.09%
08/05/2026$0.3274$0.3291$0.3264 $0.3274$25.52M$31.07B+0.00%
08/04/2026$0.3289$0.3312$0.3272 $0.3273$36.15M$31.06B-0.49%
08/03/2026$0.3269$0.3296$0.3254 $0.3288$26.15M$31.20B+0.58%
08/02/2026$0.3279$0.3287$0.3264 $0.3268$17.80M$31.01B-0.34%
08/01/2026$0.3261$0.3293$0.3259 $0.3279$21.41M$31.11B+0.55%
07/31/2026$0.3286$0.3292$0.3259 $0.3261$28.35M$30.94B-0.76%
07/30/2026$0.3257$0.3297$0.3256 $0.3287$21.17M$31.19B+0.92%
07/29/2026$0.3248$0.3275$0.3245 $0.3258$21.95M$30.91B+0.31%
07/28/2026$0.3251$0.3262$0.3235 $0.3248$22.40M$30.82B-0.09%
07/27/2026$0.3323$0.3325$0.3251 $0.3251$30.29M$30.84B-2.17%
07/26/2026$0.3315$0.3330$0.3305 $0.3324$16.17M$31.54B+0.27%
07/25/2026$0.3309$0.3335$0.3294 $0.3316$22.26M$31.46B+0.21%
07/24/2026$0.3289$0.3324$0.3282 $0.3309$26.46M$31.39B+0.61%
07/23/2026$0.3290$0.3294$0.3261 $0.3289$25.20M$31.20B-0.03%
07/22/2026$0.3297$0.3305$0.3280 $0.3289$19.84M$31.20B-0.24%
07/21/2026$0.3269$0.3303$0.3259 $0.3297$23.52M$31.28B+0.86%
07/20/2026$0.3269$0.3275$0.3253 $0.3269$22.61M$31.01B+0.00%
07/19/2026$0.3258$0.3276$0.3254 $0.3270$15.83M$31.02B+0.37%
07/18/2026$0.3227$0.3263$0.3219 $0.3258$22.99M$30.91B+0.96%
07/17/2026$0.3233$0.3239$0.3217 $0.3227$21.38M$30.61B-0.19%
07/16/2026$0.3245$0.3249$0.3230 $0.3233$19.75M$30.67B-0.37%
07/15/2026$0.3260$0.3287$0.3241 $0.3245$35.12M$30.78B-0.46%
07/14/2026$0.3244$0.3265$0.3240 $0.3259$29.27M—+0.46%
07/13/2026$0.3315$0.3323$0.3241 $0.3244$35.83M—-2.14%
07/12/2026$0.3298$0.3322$0.3295 $0.3316$19.47M—+0.55%
07/11/2026$0.3304$0.3317$0.3289 $0.3299$18.55M$31.29B-0.15%
07/10/2026$0.3322$0.3336$0.3294 $0.3304$27.92M$31.34B-0.54%
07/09/2026$0.3285$0.3326$0.3280 $0.3322$28.97M$31.51B+1.13%
07/08/2026$0.3317$0.3321$0.3271 $0.3285$36.43M$31.16B-0.96%
07/07/2026$0.3297$0.3330$0.3290 $0.3317$29.40M$31.46B+0.61%
07/06/2026$0.3292$0.3301$0.3264 $0.3297$38.75M$31.27B+0.15%
07/05/2026$0.3252$0.3304$0.3242 $0.3292$34.22M$31.22B+1.23%
07/04/2026$0.3234$0.3265$0.3229 $0.3252$22.80M$30.84B+0.56%
07/03/2026$0.3176$0.3236$0.3172 $0.3234$34.11M$30.67B+1.83%
07/02/2026$0.3161$0.3196$0.3154 $0.3176$23.93M$30.12B+0.47%
07/01/2026$0.3154$0.3190$0.3144 $0.3161$34.33M$29.98B+0.22%
06/30/2026$0.3213$0.3214$0.3150 $0.3153$35.58M$29.90B-1.87%
06/29/2026$0.3222$0.3246$0.3208 $0.3214$36.57M$30.48B-0.25%
06/28/2026$0.3213$0.3245$0.3212 $0.3222$28.10M$30.56B+0.28%
06/27/2026$0.3206$0.3215$0.3199 $0.3213$17.55M—+0.22%
06/26/2026$0.3239$0.3242$0.3186 $0.3206$38.12M—-1.02%
06/25/2026$0.3275$0.3305$0.3225 $0.3238$54.18M—-1.13%
06/24/2026$0.3292$0.3318$0.3251 $0.3274$54.82M—-0.55%
06/23/2026$0.3340$0.3342$0.3287 $0.3293$38.23M$31.23B-1.41%
06/22/2026$0.3277$0.3341$0.3275 $0.3341$41.45M$31.68B+1.95%
06/21/2026$0.3268$0.3283$0.3260 $0.3278$19.86M$31.09B+0.31%
06/20/2026$0.3239$0.3269$0.3219 $0.3268$43.75M$30.99B+0.90%
06/19/2026$0.3208$0.3239$0.3195 $0.3239$39.89M$30.72B+0.97%
06/18/2026$0.3218$0.3226$0.3183 $0.3208$32.59M$30.42B-0.31%
06/17/2026$0.3171$0.3223$0.3167 $0.3218$36.81M$30.52B+1.48%
06/16/2026$0.3183$0.3191$0.3163 $0.3171$28.29M$30.07B-0.38%
06/15/2026$0.3217$0.3223$0.3182 $0.3184$36.32M$30.19B-1.03%
06/14/2026$0.3172$0.3230$0.3155 $0.3218$26.73M$30.51B+1.45%
06/13/2026$0.3153$0.3185$0.3148 $0.3172$19.39M$30.08B+0.60%
06/12/2026$0.3170$0.3170$0.3120 $0.3154$38.07M$29.91B-0.50%
06/11/2026$0.3210$0.3230$0.3108 $0.3170$57.47M$30.06B-1.25%
06/10/2026$0.3228$0.3234$0.3207 $0.3211$28.75M$30.45B-0.53%
06/09/2026$0.3267$0.3268$0.3207 $0.3229$35.03M—-1.16%
06/08/2026$0.3268$0.3281$0.3255 $0.3268$32.73M$30.99B+0.00%
06/07/2026$0.3243$0.3296$0.3229 $0.3268$37.35M$30.99B+0.77%
06/06/2026$0.3203$0.3243$0.3183 $0.3242$45.14M$30.74B+1.22%
06/05/2026$0.3325$0.3326$0.3186 $0.3203$98.61M$30.37B-3.67%
06/04/2026$0.3333$0.3337$0.3264 $0.3325$69.07M$31.53B-0.24%
06/03/2026$0.3328$0.3358$0.3294 $0.3334$48.40M$31.61B+0.18%
06/02/2026$0.3437$0.3437$0.3323 $0.3327$55.12M$31.54B-3.20%
06/01/2026$0.3513$0.3526$0.3432 $0.3436$43.01M$32.58B-2.19%
05/31/2026$0.3481$0.3514$0.3453 $0.3514$31.82M$33.32B+0.95%
05/30/2026$0.3443$0.3497$0.3420 $0.3481$39.87M$33.00B+1.10%
05/29/2026$0.3529$0.3531$0.3399 $0.3444$62.33M$32.65B-2.41%
05/28/2026$0.3681$0.3686$0.3480 $0.3530$92.43M$33.47B-4.10%
05/27/2026$0.3756$0.3759$0.3678 $0.3681$43.35M$34.90B-2.00%
05/26/2026$0.3717$0.3775$0.3713 $0.3756$58.14M$35.61B+1.05%
05/25/2026$0.3657$0.3740$0.3640 $0.3718$59.35M$35.25B+1.67%
05/24/2026$0.3630$0.3680$0.3621 $0.3657$31.56M$34.67B+0.74%
05/23/2026$0.3623$0.3634$0.3585 $0.3629$36.00M$34.40B+0.17%
05/22/2026$0.3654$0.3665$0.3595 $0.3623$44.64M$34.35B-0.85%
05/21/2026$0.3592$0.3654$0.3588 $0.3654$45.18M$34.64B+1.73%
05/20/2026$0.3564$0.3599$0.3551 $0.3592$34.61M$34.05B+0.79%
05/19/2026$0.3556$0.3578$0.3541 $0.3564$34.56M$33.79B+0.22%
05/18/2026$0.3553$0.3584$0.3538 $0.3557$49.33M$33.72B+0.11%
05/17/2026$0.3551$0.3575$0.3534 $0.3553$27.13M$33.68B+0.06%
05/16/2026$0.3522$0.3555$0.3489 $0.3552$37.97M$33.67B+0.85%
05/15/2026$0.3538$0.3542$0.3500 $0.3521$40.49M$33.38B-0.48%
05/14/2026$0.3496$0.3556$0.3493 $0.3538$39.70M$33.54B+1.20%
05/13/2026$0.3491$0.3517$0.3485 $0.3497$31.13M$33.15B+0.17%
05/12/2026$0.3512$0.3514$0.3469 $0.3491$41.91M$33.09B-0.60%
05/11/2026$0.3507$0.3527$0.3491 $0.3511$29.99M$33.28B+0.11%
05/10/2026$0.3502$0.3524$0.3485 $0.3506$25.25M$33.23B+0.11%
05/09/2026$0.3501$0.3535$0.3497 $0.3502$36.45M$33.20B+0.03%
05/08/2026$0.3490$0.3520$0.3468 $0.3502$43.13M$33.20B+0.34%
05/07/2026$0.3463$0.3498$0.3439 $0.3490$29.55M$33.08B+0.78%
05/06/2026$0.3447$0.3475$0.3419 $0.3463$35.12M$32.83B+0.46%
05/05/2026$0.3406$0.3461$0.3374 $0.3448$38.87M$32.68B+1.23%
05/04/2026$0.3386$0.3417$0.3362 $0.3407$40.85M$32.29B+0.62%
05/03/2026$0.3299$0.3438$0.3293 $0.3385$54.38M$32.08B+2.61%
05/02/2026$0.3269$0.3343$0.3262 $0.3300$37.17M$31.28B+0.95%
05/01/2026$0.3266$0.3275$0.3253 $0.3270$22.83M$30.99B+0.12%
04/30/2026$0.3231$0.3270$0.3231 $0.3266$23.68M$30.96B+1.08%
04/29/2026$0.3230$0.3242$0.3215 $0.3232$28.89M$30.63B+0.06%
04/28/2026$0.3254$0.3258$0.3224 $0.3230$21.24M$30.61B-0.74%
04/27/2026$0.3234$0.3263$0.3231 $0.3253$28.96M$30.83B+0.59%
04/26/2026$0.3239$0.3246$0.3229 $0.3234$16.80M$30.65B-0.15%
04/25/2026$0.3234$0.3246$0.3219 $0.3239$19.82M$30.70B+0.15%
04/24/2026$0.3288$0.3289$0.3198 $0.3234$46.29M$30.65B-1.64%
04/23/2026$0.3296$0.3303$0.3264 $0.3288$33.68M$31.16B-0.24%
04/22/2026$0.3331$0.3353$0.3275 $0.3295$46.68M$31.23B-1.08%
04/21/2026$0.3288$0.3357$0.3281 $0.3331$33.25M$31.57B+1.31%
04/20/2026$0.3290$0.3330$0.3263 $0.3287$43.39M$31.15B-0.09%
04/19/2026$0.3295$0.3366$0.3275 $0.3291$66.30M$31.19B-0.12%
04/18/2026$0.3278$0.3301$0.3265 $0.3295$31.93M$31.23B+0.52%
04/17/2026$0.3270$0.3280$0.3234 $0.3278$42.12M$31.07B+0.24%
04/16/2026$0.3272$0.3278$0.3250 $0.3270$37.92M$30.99B-0.06%
04/15/2026$0.3237$0.3285$0.3216 $0.3272$49.96M$31.01B+1.08%
04/14/2026$0.3205$0.3237$0.3200 $0.3237$35.22M$30.68B+1.00%
04/13/2026$0.3213$0.3223$0.3192 $0.3204$35.08M$30.36B-0.28%
04/12/2026$0.3189$0.3230$0.3184 $0.3213$34.96M$30.45B+0.75%
04/11/2026$0.3191$0.3200$0.3174 $0.3189$26.98M$30.22B-0.06%
04/10/2026$0.3202$0.3208$0.3170 $0.3192$30.07M$30.25B-0.31%
04/09/2026$0.3180$0.3206$0.3164 $0.3203$33.80M$30.35B+0.72%
04/08/2026$0.3156$0.3183$0.3147 $0.3180$32.98M$30.14B+0.76%
04/07/2026$0.3165$0.3169$0.3133 $0.3156$26.57M$29.91B-0.28%
04/06/2026$0.3189$0.3195$0.3155 $0.3165$32.86M$29.99B-0.75%
04/05/2026$0.3176$0.3197$0.3171 $0.3189$24.40M$30.22B+0.41%
04/04/2026$0.3151$0.3180$0.3150 $0.3176$23.95M$30.10B+0.79%
04/03/2026$0.3153$0.3155$0.3128 $0.3151$25.23M$29.86B-0.06%
04/02/2026$0.3156$0.3166$0.3130 $0.3152$33.59M—-0.13%
04/01/2026$0.3133$0.3167$0.3131 $0.3156$42.15M$29.91B+0.73%
03/31/2026$0.3200$0.3217$0.3110 $0.3133$45.85M$29.69B-2.09%
03/30/2026$0.3219$0.3244$0.3166 $0.3200$51.19M$30.32B-0.59%
03/29/2026$0.3166$0.3246$0.3149 $0.3220$43.35M—+1.71%
03/28/2026$0.3113$0.3185$0.3098 $0.3167$35.00M$30.01B+1.73%
03/27/2026$0.3115$0.3173$0.3078 $0.3113$56.45M$29.50B-0.06%
03/26/2026$0.3145$0.3162$0.3090 $0.3115$39.52M$29.52B-0.95%
03/25/2026$0.3060$0.3166$0.3055 $0.3146$32.75M$29.81B+2.81%
03/24/2026$0.3080$0.3121$0.3060 $0.3061$38.63M—-0.62%
03/23/2026$0.3103$0.3120$0.3034 $0.3081$51.53M—-0.71%
03/22/2026$0.3120$0.3190$0.3080 $0.3104$49.58M—-0.51%
03/21/2026$0.3096$0.3134$0.3077 $0.3121$32.72M$29.57B+0.81%
03/20/2026$0.3036$0.3109$0.3028 $0.3097$34.27M$29.34B+2.01%
03/19/2026$0.3045$0.3053$0.2991 $0.3036$42.63M$28.77B-0.30%
03/18/2026$0.3068$0.3093$0.2993 $0.3045$46.75M$28.85B-0.75%
03/17/2026$0.2955$0.3075$0.2952 $0.3068$47.78M$29.07B+3.82%
03/16/2026$0.2986$0.2987$0.2952 $0.2956$29.24M—-1.00%
03/15/2026$0.2979$0.2991$0.2959 $0.2987$24.86M$28.30B+0.27%
03/14/2026$0.2933$0.2990$0.2928 $0.2978$35.19M$28.21B+1.53%
03/13/2026$0.2891$0.2935$0.2885 $0.2934$31.66M$27.80B+1.49%
03/12/2026$0.2913$0.2920$0.2886 $0.2891$26.03M$27.39B-0.76%
03/11/2026$0.2857$0.2916$0.2853 $0.2913$38.49M$27.60B+1.96%
03/10/2026$0.2855$0.2865$0.2836 $0.2858$27.65M$27.08B+0.11%
03/09/2026$0.2892$0.2909$0.2843 $0.2856$43.38M—-1.24%
03/08/2026$0.2865$0.2908$0.2858 $0.2891$34.30M$27.39B+0.91%
03/07/2026$0.2845$0.2869$0.2833 $0.2866$19.53M$27.15B+0.74%
03/06/2026$0.2852$0.2873$0.2844 $0.2846$29.37M$26.96B-0.21%
03/05/2026$0.2870$0.2881$0.2824 $0.2852$54.02M$27.02B-0.63%
03/04/2026$0.2804$0.2880$0.2790 $0.2871$58.84M$27.20B+2.39%
03/03/2026$0.2833$0.2836$0.2802 $0.2805$27.81M—-0.99%
03/02/2026$0.2807$0.2834$0.2806 $0.2832$27.73M$26.83B+0.89%
03/01/2026$0.2819$0.2835$0.2799 $0.2807$27.87M$26.59B-0.43%
02/28/2026$0.2828$0.2829$0.2783 $0.2819$32.21M$26.71B-0.32%
02/27/2026$0.2857$0.2858$0.2818 $0.2828$27.27M$26.79B-1.02%
02/26/2026$0.2854$0.2876$0.2849 $0.2857$30.94M—+0.11%
02/25/2026$0.2836$0.2873$0.2835 $0.2853$47.78M$27.03B+0.60%
02/24/2026$0.2816$0.2837$0.2801 $0.2837$40.08M$26.88B+0.75%
02/23/2026$0.2906$0.2906$0.2809 $0.2816$55.06M$26.68B-3.10%
02/22/2026$0.2891$0.2912$0.2874 $0.2906$30.77M$27.53B+0.52%
02/21/2026$0.2853$0.2896$0.2845 $0.2890$30.19M$27.38B+1.30%
02/20/2026$0.2848$0.2877$0.2828 $0.2854$52.32M$27.03B+0.21%
02/19/2026$0.2787$0.2853$0.2784 $0.2849$50.91M$26.99B+2.22%
02/18/2026$0.2822$0.2822$0.2782 $0.2788$35.33M$26.41B-1.20%
02/17/2026$0.2846$0.2854$0.2795 $0.2821$48.48M$26.72B-0.88%
02/16/2026$0.2804$0.2854$0.2795 $0.2846$45.03M$26.96B+1.50%
02/15/2026$0.2827$0.2827$0.2798 $0.2805$34.43M$26.57B-0.78%
02/14/2026$0.2822$0.2839$0.2816 $0.2826$33.03M$26.77B+0.14%
02/13/2026$0.2799$0.2825$0.2769 $0.2823$52.85M$26.74B+0.86%
02/12/2026$0.2784$0.2803$0.2762 $0.2800$46.18M$26.52B+0.57%
02/11/2026$0.2782$0.2784$0.2739 $0.2784$52.05M$26.37B+0.07%
02/10/2026$0.2791$0.2804$0.2762 $0.2782$44.42M$26.35B-0.32%
02/09/2026$0.2778$0.2793$0.2764 $0.2791$52.65M$26.43B+0.47%
02/08/2026$0.2783$0.2796$0.2762 $0.2778$41.88M$26.31B-0.18%
02/07/2026$0.2741$0.2787$0.2732 $0.2782$66.83M$26.35B+1.50%
02/06/2026$0.2696$0.2743$0.2683 $0.2741$104.56M$25.96B+1.67%
02/05/2026$0.2834$0.2838$0.2696 $0.2696$112.73M$25.53B-4.87%
02/04/2026$0.2861$0.2875$0.2823 $0.2833$57.60M$26.83B-0.98%
02/03/2026$0.2835$0.2868$0.2815 $0.2861$53.66M$27.10B+0.92%
02/02/2026$0.2848$0.2855$0.2817 $0.2835$72.26M—-0.46%
02/01/2026$0.2867$0.2876$0.2841 $0.2847$56.62M$26.96B-0.70%
01/31/2026$0.2943$0.2944$0.2843 $0.2866$73.60M$27.14B-2.62%
01/30/2026$0.2951$0.2955$0.2885 $0.2942$88.79M$27.86B-0.30%
01/29/2026$0.2954$0.2956$0.2902 $0.2950$61.17M$27.94B-0.14%
01/28/2026$0.2946$0.2955$0.2911 $0.2954$46.74M$27.98B+0.27%
01/27/2026$0.2965$0.2967$0.2931 $0.2947$37.50M$27.91B-0.61%
01/26/2026$0.2957$0.2973$0.2947 $0.2966$41.49M$28.09B+0.30%
01/25/2026$0.2955$0.2988$0.2943 $0.2957$48.92M$28.01B+0.07%
01/24/2026$0.2979$0.2981$0.2940 $0.2954$45.01M$27.98B-0.84%
01/23/2026$0.3054$0.3110$0.2962 $0.2979$79.52M$28.21B-2.46%
01/22/2026$0.2992$0.3080$0.2984 $0.3054$60.54M$28.92B+2.07%
01/21/2026$0.2970$0.3004$0.2952 $0.2993$73.82M$28.35B+0.77%
01/20/2026$0.3119$0.3140$0.2969 $0.2970$85.95M$28.13B-4.78%
01/19/2026$0.3177$0.3207$0.3081 $0.3119$79.10M$29.54B-1.83%
01/18/2026$0.3187$0.3210$0.3150 $0.3178$59.99M$30.10B-0.28%
01/17/2026$0.3097$0.3195$0.3090 $0.3188$49.14M$30.19B+2.94%
01/16/2026$0.3127$0.3127$0.3053 $0.3096$49.08M$29.32B-0.99%
01/15/2026$0.3047$0.3127$0.3021 $0.3126$81.22M$29.60B+2.59%
01/14/2026$0.3072$0.3074$0.3009 $0.3047$57.60M$28.86B-0.81%
01/13/2026$0.2999$0.3074$0.2985 $0.3071$65.66M$29.08B+2.40%
01/12/2026$0.2996$0.3007$0.2971 $0.2998$46.57M$28.39B+0.07%
01/11/2026$0.3023$0.3034$0.2984 $0.2995$62.08M$28.36B-0.93%
01/10/2026$0.2984$0.3025$0.2973 $0.3024$47.22M$28.64B+1.34%
01/09/2026$0.2949$0.2995$0.2925 $0.2984$60.29M$28.26B+1.19%
01/08/2026$0.2982$0.2986$0.2943 $0.2950$59.94M$27.94B-1.07%
01/07/2026$0.2942$0.2986$0.2939 $0.2981$65.02M$28.23B+1.33%
01/06/2026$0.2922$0.2942$0.2911 $0.2942$51.91M$27.86B+0.68%
01/05/2026$0.2940$0.2957$0.2918 $0.2922$58.67M$27.67B-0.61%
01/04/2026$0.2956$0.2958$0.2934 $0.2939$45.35M$27.83B-0.58%
01/03/2026$0.2890$0.2956$0.2878 $0.2956$50.50M$27.99B+2.28%
01/02/2026$0.2870$0.2890$0.2845 $0.2890$47.21M$27.37B+0.70%
01/01/2026$0.2846$0.2871$0.2836 $0.2871$33.40M$27.19B+0.88%
12/31/2025$0.2864$0.2867$0.2822 $0.2845$37.90M$26.94B-0.66%
12/30/2025$0.2850$0.2868$0.2842 $0.2863$34.95M$27.11B+0.46%
12/29/2025$0.2849$0.2858$0.2815 $0.2850$55.77M$26.99B+0.04%
12/28/2025$0.2849$0.2854$0.2833 $0.2850$35.12M$26.99B+0.04%
12/27/2025$0.2796$0.2849$0.2787 $0.2849$38.38M$26.98B+1.90%
12/26/2025$0.2787$0.2802$0.2776 $0.2795$37.43M$26.46B+0.29%
12/25/2025$0.2802$0.2810$0.2769 $0.2787$36.12M$26.39B-0.54%
12/24/2025$0.2836$0.2844$0.2793 $0.2803$49.39M$26.54B-1.16%
12/23/2025$0.2844$0.2848$0.2823 $0.2836$35.51M$26.85B-0.28%
12/22/2025$0.2883$0.2891$0.2832 $0.2844$61.76M$26.93B-1.35%
12/21/2025$0.2819$0.2886$0.2812 $0.2883$54.48M$27.30B+2.27%
12/20/2025$0.2801$0.2819$0.2786 $0.2819$34.82M$26.69B+0.64%
12/19/2025$0.2792$0.2806$0.2780 $0.2800$57.10M$26.51B+0.29%
12/18/2025$0.2796$0.2820$0.2770 $0.2793$61.93M$26.44B-0.11%
12/17/2025$0.2802$0.2821$0.2785 $0.2796$58.82M$26.47B-0.21%
12/16/2025$0.2782$0.2820$0.2776 $0.2802$52.05M$26.53B+0.72%
12/15/2025$0.2773$0.2827$0.2772 $0.2783$89.56M$26.35B+0.36%
12/14/2025$0.2710$0.2774$0.2706 $0.2773$53.64M$26.25B+2.32%
12/13/2025$0.2737$0.2751$0.2708 $0.2710$30.64M$25.66B-0.99%
12/12/2025$0.2805$0.2808$0.2736 $0.2737$46.95M$25.91B-2.42%
12/11/2025$0.2800$0.2819$0.2780 $0.2805$55.14M$26.56B+0.18%
12/10/2025$0.2823$0.2829$0.2768 $0.2801$65.65M$26.52B-0.78%
12/09/2025$0.2813$0.2835$0.2799 $0.2822$63.54M$26.72B+0.32%
12/08/2025$0.2868$0.2880$0.2813 $0.2814$48.80M$26.64B-1.88%
12/07/2025$0.2870$0.2877$0.2841 $0.2868$56.09M$27.15B-0.07%
12/06/2025$0.2855$0.2904$0.2855 $0.2871$52.54M$27.18B+0.56%
12/05/2025$0.2861$0.2879$0.2840 $0.2856$77.45M$27.04B-0.17%
12/04/2025$0.2804$0.2862$0.2793 $0.2862$64.31M$27.10B+2.07%
12/03/2025$0.2809$0.2815$0.2781 $0.2804$60.59M$26.55B-0.18%
12/02/2025$0.2769$0.2831$0.2766 $0.2810$73.27M$26.60B+1.48%
12/01/2025$0.2815$0.2817$0.2754 $0.2769$113.14M$26.22B-1.63%
11/30/2025$0.2809$0.2833$0.2795 $0.2815$36.25M$26.65B+0.21%
11/29/2025$0.2810$0.2817$0.2802 $0.2809$26.99M$26.59B-0.04%
11/28/2025$0.2803$0.2822$0.2797 $0.2810$57.51M$26.60B+0.25%
11/27/2025$0.2765$0.2804$0.2760 $0.2803$47.73M$26.54B+1.37%
11/26/2025$0.2745$0.2772$0.2740 $0.2765$47.71M$26.18B+0.73%
11/25/2025$0.2748$0.2750$0.2709 $0.2745$74.49M$25.99B-0.11%
11/24/2025$0.2750$0.2775$0.2745 $0.2748$80.83M$26.02B-0.07%
11/23/2025$0.2742$0.2758$0.2739 $0.2750$51.54M$26.03B+0.29%
11/22/2025$0.2766$0.2773$0.2731 $0.2743$87.49M$25.97B-0.83%
11/21/2025$0.2806$0.2822$0.2740 $0.2766$201.24M$26.19B-1.43%
11/20/2025$0.2869$0.2882$0.2775 $0.2805$100.43M$26.55B-2.23%
11/19/2025$0.2904$0.2907$0.2835 $0.2869$110.25M$27.16B-1.21%
11/18/2025$0.2918$0.2930$0.2869 $0.2903$132.75M$27.48B-0.51%
11/17/2025$0.2923$0.2963$0.2889 $0.2918$125.68M$27.62B-0.17%
11/16/2025$0.2947$0.2993$0.2895 $0.2924$120.32M$27.68B-0.78%
11/15/2025$0.2926$0.2952$0.2911 $0.2948$62.90M$27.91B+0.75%
11/14/2025$0.2932$0.2983$0.2884 $0.2925$172.73M$27.69B-0.24%
11/13/2025$0.2946$0.2998$0.2902 $0.2931$116.89M$27.75B-0.51%
11/12/2025$0.2967$0.3009$0.2939 $0.2946$101.92M$27.89B-0.71%
11/11/2025$0.2965$0.3012$0.2962 $0.2967$98.75M$28.09B+0.07%
11/10/2025$0.2906$0.2965$0.2902 $0.2965$78.36M$28.07B+2.03%
11/09/2025$0.2916$0.2927$0.2889 $0.2906$49.26M$27.51B-0.34%
11/08/2025$0.2923$0.2948$0.2900 $0.2916$63.23M$27.60B-0.24%
11/07/2025$0.2838$0.2943$0.2833 $0.2923$127.00M$27.67B+3.00%
11/06/2025$0.2890$0.2895$0.2820 $0.2839$77.75M$26.87B-1.76%
11/05/2025$0.2855$0.2902$0.2807 $0.2889$100.91M$27.35B+1.19%

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

All sections