CoinXview PortfolioApp
EN
Coin: 1,238Exchanges: 22Market cap: $2.52T +0.19%Vol 24h: $23.46BDominance: BTC 59.1% ETH 10.0%ETH gas: 0.07 gweiFear & Greed: 42/100

Unibase (UB) price history

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

Monthly returns UB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+5.5%-5.4%-31%+181%+180%-50%+66%-24%+18%-20%-5.9%—+208%
2025—————————+182%-43%-19%+30%

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$0.1065$0.1131$0.1047 $0.1056$40.89K$263.97M-0.83%
11/10/2026$0.1069$0.1115$0.1050 $0.1067$56.03K$266.83M-0.16%
11/09/2026$0.09857$0.1116$0.09849 $0.1068$37.48K$267.11M+8.39%
11/08/2026$0.1071$0.1071$0.09794 $0.09847$11.21K$246.19M-8.10%
11/07/2026$0.1075$0.1122$0.1068 $0.1079$16.27K$269.82M+0.40%
11/06/2026$0.1046$0.1135$0.1046 $0.1074$32.30K$268.54M+2.67%
11/05/2026$0.1108$0.1139$0.1009 $0.1047$89.13K$261.70M-5.55%
11/04/2026$0.1061$0.1116$0.1040 $0.1108$66.01K$316.40M+4.44%
11/03/2026$0.1105$0.1105$0.1051 $0.1059$32.35K$264.79M-4.15%
11/02/2026$0.1170$0.1172$0.1097 $0.1103$30.38K$275.73M-5.75%
11/01/2026$0.1166$0.1205$0.1151 $0.1169$56.75K$292.28M+0.23%
10/31/2026$0.1129$0.1222$0.1122 $0.1159$51.09K$289.66M+2.63%
10/30/2026$0.1065$0.1187$0.1035 $0.1131$85.03K$282.71M+6.18%
10/29/2026$0.1194$0.1196$0.1053 $0.1067$89.38K$266.70M-10.65%
10/28/2026$0.1205$0.1247$0.1166 $0.1190$23.19K$297.60M-1.18%
10/27/2026$0.1231$0.1231$0.1160 $0.1211$31.39K$302.77M-1.59%
10/26/2026$0.1213$0.1240$0.1186 $0.1229$48.43K$307.15M+1.25%
10/25/2026$0.1252$0.1254$0.1206 $0.1206$18.73K$301.60M-3.65%
10/24/2026$0.1194$0.1256$0.1190 $0.1251$58.73K$312.65M+4.74%
10/23/2026$0.1253$0.1289$0.1184 $0.1194$57.37K$298.50M-4.69%
10/22/2026$0.1321$0.1327$0.1240 $0.1253$61.48K$313.20M-5.19%
10/21/2026$0.1271$0.1341$0.1262 $0.1322$119.37K$330.43M+4.00%
10/20/2026$0.1175$0.1294$0.1155 $0.1266$23.61K$316.45M+7.72%
10/19/2026$0.1198$0.1202$0.1148 $0.1172$9.82K$293.07M-2.16%
10/18/2026$0.1224$0.1241$0.1158 $0.1191$15.07K$297.86M-2.66%
10/17/2026$0.1254$0.1276$0.1196 $0.1225$58.18K$306.23M-2.30%
10/16/2026$0.1215$0.1338$0.1202 $0.1254$108.49K$313.45M+3.18%
10/15/2026$0.1164$0.1218$0.1105 $0.1215$91.47K$303.80M+4.39%
10/14/2026$0.1232$0.1241$0.1083 $0.1162$260.44K$290.55M-5.70%
10/13/2026$0.1256$0.1303$0.1218 $0.1231$105.43K$307.65M-2.05%
10/12/2026$0.1433$0.1444$0.1250 $0.1256$117.19K$314.08M-12.31%
10/11/2026$0.1387$0.1465$0.1380 $0.1434$49.65K$358.48M+3.41%
10/10/2026$0.1422$0.1444$0.1367 $0.1391$85.65K$347.78M-2.17%
10/09/2026$0.1425$0.1430$0.1366 $0.1427$55.76K$356.83M+0.14%
10/08/2026$0.1406$0.1448$0.1313 $0.1423$115.43K$355.65M+1.20%
10/07/2026$0.1406$0.1428$0.1360 $0.1402$62.54K$350.43M-0.31%
10/06/2026$0.1368$0.1433$0.1367 $0.1406$71.85K$351.45M+2.76%
10/05/2026$0.1371$0.1409$0.1358 $0.1370$110.47K$342.53M-0.04%
10/04/2026$0.1343$0.1379$0.1320 $0.1371$37.28K$342.63M+2.07%
10/03/2026$0.1365$0.1365$0.1322 $0.1343$36.52K$335.65M-1.61%
10/02/2026$0.1452$0.1453$0.1314 $0.1366$106.60K$341.55M-5.88%
10/01/2026$0.1445$0.1497$0.1420 $0.1450$58.23K—+0.33%
09/30/2026$0.1479$0.1536$0.1410 $0.1438$52.24K—-2.76%
09/29/2026$0.1435$0.1587$0.1387 $0.1476$91.30K—+2.84%
09/28/2026$0.1537$0.1552$0.1411 $0.1439$92.34K—-6.33%
09/27/2026$0.1440$0.1550$0.1437 $0.1537$116.33K—+6.74%
09/26/2026$0.1468$0.1515$0.1403 $0.1438$76.45K—-2.09%
09/25/2026$0.1404$0.1498$0.1404 $0.1468$83.77K—+4.59%
09/24/2026$0.1477$0.1478$0.1384 $0.1401$84.77K—-5.16%
09/23/2026$0.1476$0.1613$0.1354 $0.1475$298.54K—-0.05%
09/22/2026$0.1498$0.1512$0.1423 $0.1477$91.45K—-1.43%
09/21/2026$0.1227$0.1508$0.1221 $0.1501$395.05K—+22.35%
09/20/2026$0.1438$0.1823$0.1201 $0.1234$1.06M—-14.15%
09/19/2026$0.1406$0.1444$0.1333 $0.1439$105.94K—+2.32%
09/18/2026$0.1352$0.1409$0.1287 $0.1405$150.56K—+3.94%
09/17/2026$0.1284$0.1377$0.1274 $0.1359$58.85K—+5.83%
09/16/2026$0.1264$0.1292$0.1246 $0.1284$59.49K—+1.61%
09/15/2026$0.1338$0.1348$0.1238 $0.1271$55.67K—-5.00%
09/14/2026$0.1362$0.1426$0.1257 $0.1336$193.76K—-1.89%
09/13/2026$0.1203$0.1404$0.1169 $0.1361$137.62K—+13.12%
09/12/2026$0.1251$0.1271$0.1198 $0.1203$38.24K—-3.86%
09/11/2026$0.1241$0.1294$0.1232 $0.1254$47.05K—+1.06%
09/10/2026$0.1279$0.1279$0.1221 $0.1235$48.55K—-3.40%
09/09/2026$0.1231$0.1315$0.1208 $0.1278$93.93K—+3.79%
09/08/2026$0.1313$0.1323$0.1194 $0.1232$173.11K—-6.17%
09/07/2026$0.1367$0.1405$0.1306 $0.1311$144.38K—-4.15%
09/06/2026$0.1362$0.1394$0.1317 $0.1366$71.57K—+0.24%
09/05/2026$0.1301$0.1466$0.1261 $0.1360$331.73K—+4.51%
09/04/2026$0.1254$0.1313$0.1186 $0.1300$152.93K—+3.65%
09/03/2026$0.1197$0.1311$0.1172 $0.1259$232.13K—+5.21%
09/02/2026$0.1183$0.1200$0.1152 $0.1193$188.68K—+0.89%
09/01/2026$0.1217$0.1221$0.1160 $0.1184$197.46K—-2.74%
08/31/2026$0.1238$0.1270$0.1197 $0.1217$149.21K—-1.69%
08/30/2026$0.1312$0.1340$0.1226 $0.1242$119.66K—-5.40%
08/29/2026$0.1367$0.1436$0.1286 $0.1315$310.69K—-3.80%
08/28/2026$0.1285$0.1383$0.1285 $0.1363$385.46K—+6.09%
08/27/2026$0.1221$0.1294$0.1164 $0.1282$253.54K—+4.95%
08/26/2026$0.1225$0.1291$0.1173 $0.1222$253.83K—-0.23%
08/25/2026$0.1237$0.1369$0.1206 $0.1224$432.97K—-1.04%
08/24/2026$0.1206$0.1259$0.1156 $0.1237$279.62K$309.25M+2.58%
08/23/2026$0.1214$0.1297$0.1138 $0.1206$187.74K—-0.59%
08/22/2026$0.1177$0.1251$0.1105 $0.1210$237.26K—+2.86%
08/21/2026$0.1131$0.1216$0.1103 $0.1178$400.30K$294.50M+4.17%
08/20/2026$0.1230$0.1235$0.1116 $0.1129$426.59K$282.35M-8.19%
08/19/2026$0.1192$0.1246$0.1164 $0.1230$280.32K—+3.15%
08/18/2026$0.1143$0.1266$0.1110 $0.1193$235.88K—+4.38%
08/17/2026$0.1178$0.1207$0.1107 $0.1140$230.63K—-3.19%
08/16/2026$0.1204$0.1220$0.1157 $0.1174$131.96K$293.57M-2.43%
08/15/2026$0.1288$0.1302$0.1197 $0.1205$56.36K—-6.45%
08/14/2026$0.1347$0.1374$0.1231 $0.1292$253.86K—-4.09%
08/13/2026$0.1333$0.1408$0.1250 $0.1349$388.01K—+1.19%
08/12/2026$0.1412$0.1448$0.1319 $0.1333$259.51K—-5.62%
08/11/2026$0.1384$0.1535$0.1370 $0.1411$933.87K$352.70M+1.93%
08/10/2026$0.1347$0.1470$0.1226 $0.1383$794.88K—+2.67%
08/09/2026$0.1307$0.1425$0.1281 $0.1344$832.75K—+2.84%
08/08/2026$0.1361$0.1494$0.1283 $0.1308$735.69K$327.07M-3.84%
08/07/2026$0.1673$0.1686$0.1199 $0.1360$2.10M—-18.73%
08/06/2026$0.1391$0.1699$0.1265 $0.1673$3.86M$418.20M+20.29%
08/05/2026$0.1248$0.1752$0.1057 $0.1392$17.01M$348.05M+11.56%
08/04/2026$0.1846$0.2135$0.1232 $0.1248$5.55M$312.03M-32.40%
08/03/2026$0.1636$0.2019$0.1613 $0.1850$1.32M—+13.03%
08/02/2026$0.1637$0.1850$0.1285 $0.1639$2.30M—+0.14%
08/01/2026$0.1592$0.1671$0.1559 $0.1637$445.80K$409.13M+2.80%
07/31/2026$0.1531$0.1680$0.1407 $0.1590$1.11M—+3.85%
07/30/2026$0.1282$0.1543$0.1282 $0.1531$1.09M—+19.43%
07/29/2026$0.1348$0.1607$0.1174 $0.1280$2.59M—-5.04%
07/28/2026$0.1198$0.1385$0.1131 $0.1349$1.84M—+12.61%
07/27/2026$0.1480$0.1525$0.1174 $0.1200$1.07M—-18.94%
07/26/2026$0.1208$0.1570$0.1207 $0.1485$608.51K$371.25M+22.93%
07/25/2026$0.1196$0.1277$0.1133 $0.1208$783.48K$302.05M+1.06%
07/24/2026$0.1301$0.1320$0.1070 $0.1198$1.20M$299.48M-7.95%
07/23/2026$0.1144$0.1357$0.1125 $0.1303$1.74M—+13.90%
07/22/2026$0.1006$0.1233$0.1005 $0.1145$1.04M—+13.79%
07/21/2026$0.09470$0.1081$0.09118 $0.1006$1.16M—+6.26%
07/20/2026$0.08797$0.1049$0.08540 $0.09489$556.65K—+7.87%
07/19/2026$0.09175$0.09289$0.08699 $0.08802$143.95K—-4.07%
07/18/2026$0.09043$0.09377$0.08550 $0.09177$335.55K—+1.48%
07/17/2026$0.08178$0.09464$0.07832 $0.09026$878.23K$225.65M+10.37%
07/16/2026$0.08358$0.08497$0.07456 $0.08184$814.68K$204.60M-2.08%
07/15/2026$0.07453$0.08800$0.07021 $0.08366$716.72K—+12.25%
07/14/2026$0.07256$0.08124$0.07255 $0.07454$260.27K—+2.73%
07/13/2026$0.07238$0.07609$0.06893 $0.07257$265.20K—+0.26%
07/12/2026$0.07017$0.07758$0.06580 $0.07239$341.18K—+3.16%
07/11/2026$0.07416$0.07824$0.07011 $0.07012$322.01K—-5.45%
07/10/2026$0.07889$0.08383$0.06934 $0.07397$654.30K$184.93M-6.24%
07/09/2026$0.07745$0.07907$0.06787 $0.07896$803.69K—+1.95%
07/08/2026$0.09365$0.09623$0.07444 $0.07726$1.14M—-17.50%
07/07/2026$0.1015$0.1029$0.09233 $0.09370$273.21K—-7.68%
07/06/2026$0.1040$0.1117$0.09409 $0.1014$898.85K—-2.57%
07/05/2026$0.08830$0.1063$0.08757 $0.1041$1.22M$260.23M+17.88%
07/04/2026$0.1046$0.1051$0.08804 $0.08818$613.24K—-15.66%
07/03/2026$0.09137$0.1070$0.08661 $0.1046$1.07M—+14.49%
07/02/2026$0.08795$0.1007$0.08537 $0.09134$684.63K—+3.85%
07/01/2026$0.09554$0.09592$0.07759 $0.08800$2.09M—-7.89%
06/30/2026$0.1229$0.1269$0.09087 $0.09558$6.08M—-22.25%
06/29/2026$0.08523$0.1242$0.08438 $0.1230$3.83M—+44.29%
06/28/2026$0.07552$0.08598$0.07523 $0.08523$1.62M$213.08M+12.86%
06/27/2026$0.07905$0.08492$0.06950 $0.07528$1.73M—-4.77%
06/26/2026$0.06975$0.08935$0.06733 $0.07921$4.01M—+13.56%
06/25/2026$0.07374$0.07503$0.06107 $0.06974$1.71M—-5.42%
06/24/2026$0.07735$0.07835$0.05785 $0.07364$9.95M—-4.80%
06/23/2026$0.1110$0.1110$0.07179 $0.07718$5.09M—-30.47%
06/22/2026$0.1113$0.1473$0.1010 $0.1112$6.61M$275.66M-0.08%
06/21/2026$0.07336$0.1151$0.07176 $0.1114$3.71M—+51.85%
06/20/2026$0.07908$0.08574$0.07146 $0.07337$1.37M—-7.22%
06/19/2026$0.1154$0.1219$0.07777 $0.07876$1.10M—-31.77%
06/18/2026$0.1185$0.1226$0.1093 $0.1153$152.12K—-2.73%
06/17/2026$0.1190$0.1210$0.1089 $0.1183$288.18K—-0.56%
06/16/2026$0.1134$0.1255$0.1126 $0.1190$323.30K—+4.88%
06/15/2026$0.1236$0.1254$0.1106 $0.1134$298.97K—-8.24%
06/14/2026$0.1314$0.1342$0.1206 $0.1238$224.10K$306.85M-5.80%
06/13/2026$0.1367$0.1388$0.1231 $0.1317$364.38K—-3.67%
06/12/2026$0.1443$0.1556$0.1212 $0.1372$822.36K—-4.89%
06/11/2026$0.1393$0.1503$0.1130 $0.1443$632.68K—+3.60%
06/10/2026$0.1390$0.1563$0.1281 $0.1393$1.68M—+0.24%
06/09/2026$0.1239$0.1395$0.1150 $0.1389$644.91K—+12.13%
06/08/2026$0.1257$0.1302$0.1073 $0.1241$1.23M—-1.31%
06/07/2026$0.1122$0.1386$0.1095 $0.1259$1.03M—+12.15%
06/06/2026$0.1047$0.1175$0.1024 $0.1121$994.50K$276.72M+7.05%
06/05/2026$0.1071$0.1158$0.09655 $0.1044$1.02M$257.61M-2.55%
06/04/2026$0.1084$0.1139$0.09662 $0.1067$1.28M$262.73M-1.59%
06/03/2026$0.1270$0.1352$0.1035 $0.1085$2.71M$266.71M-14.56%
06/02/2026$0.1917$0.2220$0.1218 $0.1269$4.31M—-33.81%
06/01/2026$0.1919$0.1990$0.1581 $0.1916$2.13M—-0.15%
05/31/2026$0.1806$0.2007$0.1505 $0.1919$2.50M$470.65M+6.30%
05/30/2026$0.1789$0.2324$0.1693 $0.1807$1.76M$443.13M+1.01%
05/29/2026$0.1716$0.2090$0.1705 $0.1788$1.23M—+4.21%
05/28/2026$0.2095$0.2152$0.1702 $0.1717$2.82M—-18.05%
05/27/2026$0.2051$0.2241$0.2003 $0.2093$2.45M—+2.05%
05/26/2026$0.1899$0.2152$0.1849 $0.2050$2.85M—+7.94%
05/25/2026$0.1619$0.1994$0.1538 $0.1898$2.35M—+17.28%
05/24/2026$0.1345$0.1765$0.1314 $0.1619$2.75M—+20.35%
05/23/2026$0.1130$0.1395$0.1102 $0.1345$3.15M$329.90M+19.11%
05/22/2026$0.09133$0.1295$0.08800 $0.1130$2.00M—+23.68%
05/21/2026$0.1116$0.1185$0.09000 $0.09134$1.42M—-18.14%
05/20/2026$0.1212$0.1313$0.1097 $0.1115$758.92K—-7.99%
05/19/2026$0.1370$0.1421$0.1200 $0.1211$782.18K—-11.60%
05/18/2026$0.1610$0.1660$0.1354 $0.1369$1.20M—-14.93%
05/17/2026$0.1716$0.1738$0.1403 $0.1611$1.75M—-6.10%
05/16/2026$0.2304$0.2363$0.1539 $0.1717$4.41M—-25.45%
05/15/2026$0.2156$0.2466$0.2153 $0.2302$4.56M—+6.75%
05/14/2026$0.2123$0.2371$0.1831 $0.2154$3.89M—+1.45%
05/13/2026$0.1700$0.2162$0.1673 $0.2123$5.51M$520.67M+24.88%
05/12/2026$0.1358$0.1725$0.1329 $0.1699$3.28M—+25.16%
05/11/2026$0.1310$0.1591$0.1285 $0.1355$3.66M—+3.42%
05/10/2026$0.1152$0.1365$0.1143 $0.1311$1.30M—+13.77%
05/09/2026$0.1120$0.1185$0.09995 $0.1152$2.00M—+2.90%
05/08/2026$0.1201$0.1326$0.1095 $0.1118$3.33M—-6.89%
05/07/2026$0.1405$0.1450$0.1191 $0.1202$1.56M$294.71M-14.48%
05/06/2026$0.1308$0.1545$0.1250 $0.1409$2.67M$308.49M+7.76%
05/05/2026$0.1220$0.1539$0.1191 $0.1308$2.58M—+7.23%
05/04/2026$0.1168$0.1439$0.1160 $0.1220$5.41M$299.21M+4.47%
05/03/2026$0.1507$0.1660$0.1050 $0.1168$8.73M$286.41M-22.50%
05/02/2026$0.1262$0.1845$0.1193 $0.1506$15.38M—+19.39%
05/01/2026$0.06847$0.1507$0.06410 $0.1261$19.98M—+84.15%
04/30/2026$0.06440$0.07756$0.05467 $0.06851$7.52M—+6.38%
04/29/2026$0.05584$0.07003$0.05372 $0.06436$2.47M—+15.26%
04/28/2026$0.04920$0.05899$0.04770 $0.05583$1.80M—+13.48%
04/27/2026$0.04932$0.05142$0.04535 $0.04921$1.97M—-0.22%
04/26/2026$0.04730$0.05342$0.04071 $0.04940$4.20M—+4.44%
04/25/2026$0.04680$0.04906$0.04191 $0.04731$2.82M$116.00M+1.09%
04/24/2026$0.05296$0.05356$0.04156 $0.04680$3.73M$114.75M-11.63%
04/23/2026$0.06727$0.06956$0.04394 $0.05291$7.41M$129.73M-21.35%
04/22/2026$0.04797$0.07906$0.04456 $0.06712$4.71M—+39.92%
04/21/2026$0.04063$0.04848$0.03846 $0.04801$406.64K—+18.16%
04/20/2026$0.04186$0.04398$0.04016 $0.04062$539.83K—-2.96%
04/19/2026$0.04169$0.04467$0.04068 $0.04190$982.52K$102.74M+0.50%
04/18/2026$0.04010$0.04288$0.03806 $0.04192$625.43K—+4.54%
04/17/2026$0.03494$0.04099$0.03225 $0.04021$2.01M—+15.08%
04/16/2026$0.02858$0.03557$0.02828 $0.03491$949.66K—+22.15%
04/15/2026$0.02402$0.02872$0.02190 $0.02855$568.48K—+18.86%
04/14/2026$0.02360$0.02668$0.02213 $0.02406$747.71K—+1.95%
04/13/2026$0.02376$0.02515$0.02205 $0.02360$1.13M—-0.67%
04/12/2026$0.02286$0.02438$0.02178 $0.02376$1.23M—+3.94%
04/11/2026$0.02195$0.02440$0.02137 $0.02286$686.89K—+4.15%
04/10/2026$0.01864$0.02220$0.01842 $0.02195$357.15K—+17.76%
04/09/2026$0.02116$0.02230$0.01804 $0.01861$532.30K$45.63M-12.05%
04/08/2026$0.02193$0.02241$0.02072 $0.02118$144.90K—-3.42%
04/07/2026$0.01882$0.02240$0.01882 $0.02190$526.42K—+16.37%
04/06/2026$0.02195$0.02335$0.01864 $0.01884$622.74K—-14.17%
04/05/2026$0.02153$0.02256$0.02088 $0.02195$1.10M—+1.95%
04/04/2026$0.02412$0.02412$0.01958 $0.02153$815.95K—-10.74%
04/03/2026$0.02141$0.02481$0.02139 $0.02415$690.53K—+12.80%
04/02/2026$0.02492$0.02550$0.02042 $0.02139$525.21K—-14.17%
04/01/2026$0.02435$0.02601$0.02232 $0.02492$621.25K—+2.34%
03/31/2026$0.02481$0.02692$0.02332 $0.02432$443.21K—-1.98%
03/30/2026$0.02853$0.03259$0.02400 $0.02487$711.74K—-12.83%
03/29/2026$0.02535$0.02937$0.02498 $0.02867$902.37K—+13.10%
03/28/2026$0.02968$0.03018$0.02475 $0.02537$695.86K—-14.52%
03/27/2026$0.03080$0.03183$0.02486 $0.02966$722.48K—-3.70%
03/26/2026$0.03655$0.03807$0.02592 $0.03083$1.51M—-15.65%
03/25/2026$0.03241$0.03806$0.03241 $0.03652$276.67K$89.55M+12.68%
03/24/2026$0.03417$0.03463$0.03237 $0.03238$310.67K—-5.24%
03/23/2026$0.03184$0.03451$0.03158 $0.03412$331.32K—+7.16%
03/22/2026$0.03090$0.03203$0.03079 $0.03184$168.44K—+3.04%
03/21/2026$0.03228$0.03301$0.03091 $0.03107$612.30K—-3.75%
03/20/2026$0.03357$0.03417$0.03076 $0.03228$841.31K—-3.84%
03/19/2026$0.03182$0.03383$0.03025 $0.03358$776.25K—+5.53%
03/18/2026$0.03074$0.03382$0.03071 $0.03182$574.33K—+3.51%
03/17/2026$0.03191$0.03300$0.03070 $0.03070$188.88K—-3.79%
03/16/2026$0.03279$0.03347$0.03161 $0.03190$141.91K—-2.71%
03/15/2026$0.03227$0.03450$0.03196 $0.03279$223.57K—+1.61%
03/14/2026$0.03132$0.03230$0.03120 $0.03225$164.02K—+2.97%
03/13/2026$0.03170$0.03331$0.03115 $0.03132$341.40K—-1.20%
03/12/2026$0.03269$0.03279$0.03154 $0.03162$192.10K—-3.27%
03/11/2026$0.03143$0.03302$0.03123 $0.03270$754.88K—+4.04%
03/10/2026$0.03163$0.03429$0.03109 $0.03142$322.13K—-0.66%
03/09/2026$0.03195$0.03436$0.03117 $0.03166$317.24K—-0.91%
03/08/2026$0.03458$0.03460$0.03171 $0.03193$392.66K—-7.66%
03/07/2026$0.03687$0.03759$0.03361 $0.03463$687.22K—-6.08%
03/06/2026$0.03546$0.04156$0.03505 $0.03687$1.66M—+3.98%
03/05/2026$0.03361$0.03729$0.03356 $0.03544$547.02K—+5.44%
03/04/2026$0.03168$0.03701$0.03162 $0.03358$664.60K—+6.00%
03/03/2026$0.03441$0.03467$0.03150 $0.03165$364.60K—-8.02%
03/02/2026$0.03269$0.03673$0.03165 $0.03443$597.47K—+5.32%
03/01/2026$0.03512$0.03933$0.03229 $0.03268$688.16K—-6.95%
02/28/2026$0.03760$0.04144$0.03497 $0.03512$756.88K—-6.60%
02/27/2026$0.03944$0.04085$0.03510 $0.03765$1.04M—-4.54%
02/26/2026$0.04290$0.04992$0.03924 $0.03942$1.49M—-8.11%
02/25/2026$0.04301$0.04493$0.04065 $0.04285$786.24K—-0.37%
02/24/2026$0.03581$0.04366$0.03581 $0.04298$1.13M—+20.02%
02/23/2026$0.03387$0.03960$0.03371 $0.03574$493.28K—+5.52%
02/22/2026$0.03559$0.03666$0.03360 $0.03389$387.15K—-4.78%
02/21/2026$0.03970$0.04006$0.03525 $0.03557$284.76K—-10.40%
02/20/2026$0.03704$0.04366$0.03628 $0.03972$1.14M$97.39M+7.24%
02/19/2026$0.04099$0.04235$0.03687 $0.03704$678.24K—-9.64%
02/18/2026$0.04812$0.05099$0.03981 $0.04098$1.02M$100.48M-14.84%
02/17/2026$0.04573$0.04925$0.04559 $0.04815$484.61K—+5.29%
02/16/2026$0.04752$0.04913$0.04471 $0.04576$728.93K—-3.70%
02/15/2026$0.04644$0.05161$0.04625 $0.04756$942.43K—+2.41%
02/14/2026$0.04420$0.04873$0.04398 $0.04634$701.06K—+4.84%
02/13/2026$0.04177$0.04663$0.04114 $0.04422$1.05M—+5.87%
02/12/2026$0.03789$0.04432$0.03748 $0.04177$1.14M—+10.24%
02/11/2026$0.03802$0.04394$0.03668 $0.03787$1.56M—-0.39%
02/10/2026$0.03573$0.03953$0.03573 $0.03807$753.74K—+6.55%
02/09/2026$0.03393$0.03725$0.03367 $0.03573$444.03K—+5.31%
02/08/2026$0.03375$0.03459$0.03278 $0.03390$224.57K—+0.44%
02/07/2026$0.03317$0.03445$0.03261 $0.03374$194.18K—+1.72%
02/06/2026$0.03370$0.03489$0.03235 $0.03323$427.83K—-1.39%
02/05/2026$0.03568$0.03569$0.03361 $0.03362$265.93K—-5.77%
02/04/2026$0.03482$0.03609$0.03400 $0.03568$292.98K—+2.47%
02/03/2026$0.03079$0.03617$0.02984 $0.03470$657.89K—+12.70%
02/02/2026$0.03601$0.03670$0.02959 $0.03086$712.30K$75.67M-14.30%
02/01/2026$0.03714$0.03918$0.03597 $0.03601$306.28K—-3.04%
01/31/2026$0.03632$0.03872$0.03552 $0.03714$500.42K—+2.26%
01/30/2026$0.03572$0.03663$0.03547 $0.03630$161.60K—+1.62%
01/29/2026$0.03471$0.03613$0.03411 $0.03575$281.88K—+3.00%
01/28/2026$0.03516$0.03532$0.03437 $0.03474$116.63K—-1.19%
01/27/2026$0.03442$0.03563$0.03418 $0.03516$591.90K—+2.15%
01/26/2026$0.03716$0.03716$0.03361 $0.03442$1.09M—-7.37%
01/25/2026$0.03593$0.03798$0.03575 $0.03697$293.56K—+2.89%
01/24/2026$0.03475$0.03635$0.03451 $0.03600$255.36K—+3.60%
01/23/2026$0.03567$0.03651$0.03447 $0.03475$303.76K—-2.58%
01/22/2026$0.03589$0.03680$0.03485 $0.03566$214.08K—-0.64%
01/21/2026$0.03515$0.03710$0.03502 $0.03580$270.12K—+1.85%
01/20/2026$0.03590$0.03645$0.03175 $0.03511$516.07K—-2.20%
01/19/2026$0.03632$0.03668$0.03524 $0.03590$273.86K—-1.16%
01/18/2026$0.03628$0.03728$0.03424 $0.03641$382.77K—+0.36%
01/17/2026$0.03758$0.03815$0.03585 $0.03628$322.69K—-3.46%
01/16/2026$0.03737$0.03771$0.03616 $0.03761$202.71K—+0.64%
01/15/2026$0.03504$0.03748$0.03495 $0.03735$395.51K—+6.59%
01/14/2026$0.03485$0.03591$0.03477 $0.03514$141.51K—+0.83%
01/13/2026$0.03517$0.03570$0.03456 $0.03492$332.08K—-0.71%
01/12/2026$0.03547$0.03626$0.03466 $0.03519$489.46K—-0.79%
01/11/2026$0.03683$0.03891$0.03530 $0.03544$514.52K—-3.77%
01/10/2026$0.03953$0.04004$0.03506 $0.03688$1.13M—-6.70%
01/09/2026$0.04694$0.04736$0.03717 $0.03949$1.46M—-15.87%
01/08/2026$0.04209$0.04962$0.03849 $0.04691$3.20M—+11.45%
01/07/2026$0.03789$0.04574$0.03748 $0.04215$1.32M—+11.24%
01/06/2026$0.03655$0.03874$0.03632 $0.03789$467.86K$92.90M+3.67%
01/05/2026$0.03505$0.03697$0.03476 $0.03654$492.56K—+4.25%
01/04/2026$0.03652$0.03694$0.03487 $0.03502$195.00K—-4.11%
01/03/2026$0.03549$0.03786$0.03540 $0.03651$350.76K$313.32M+2.87%
01/02/2026$0.03474$0.03562$0.03428 $0.03552$376.05K—+2.25%
01/01/2026$0.03522$0.03571$0.03411 $0.03474$387.74K—-1.36%
12/31/2025$0.03564$0.03584$0.03430 $0.03525$399.80K—-1.09%
12/30/2025$0.03737$0.03765$0.03490 $0.03560$329.02K—-4.74%
12/29/2025$0.03765$0.03802$0.03715 $0.03737$168.32K—-0.74%
12/28/2025$0.03938$0.03963$0.03731 $0.03766$212.33K—-4.37%
12/27/2025$0.03802$0.03969$0.03759 $0.03934$300.03K—+3.47%
12/26/2025$0.03766$0.03859$0.03661 $0.03806$606.67K—+1.06%
12/25/2025$0.03424$0.03784$0.03301 $0.03767$1.30M—+10.02%
12/24/2025$0.04011$0.04014$0.03006 $0.03425$2.43M—-14.61%
12/23/2025$0.04124$0.04175$0.03982 $0.04012$192.44K—-2.72%
12/22/2025$0.04082$0.04237$0.04028 $0.04121$194.25K—+0.96%
12/21/2025$0.03849$0.04238$0.03377 $0.04088$1.69M—+6.21%
12/20/2025$0.04147$0.04147$0.03844 $0.03848$404.91K—-7.21%
12/19/2025$0.04167$0.04246$0.04032 $0.04152$310.86K—-0.36%
12/18/2025$0.04284$0.04307$0.04088 $0.04170$257.93K—-2.66%
12/17/2025$0.04296$0.04320$0.04104 $0.04276$327.62K—-0.47%
12/16/2025$0.04234$0.04480$0.04184 $0.04300$940.37K—+1.56%
12/15/2025$0.04118$0.04306$0.04117 $0.04234$337.40K—+2.82%
12/14/2025$0.04247$0.04278$0.04100 $0.04120$195.73K—-2.99%
12/13/2025$0.04150$0.04337$0.04081 $0.04249$145.40K—+2.39%
12/12/2025$0.04579$0.04579$0.03695 $0.04142$604.20K—-9.54%
12/11/2025$0.04361$0.04754$0.04292 $0.04582$1.14M—+5.06%
12/10/2025$0.04194$0.04401$0.04091 $0.04368$860.55K—+4.17%
12/09/2025$0.04186$0.04311$0.04155 $0.04190$165.52K—+0.11%
12/08/2025$0.04307$0.04530$0.04124 $0.04184$255.25K$359.06M-2.86%
12/07/2025$0.04146$0.04350$0.04055 $0.04316$253.25K—+4.10%
12/06/2025$0.04219$0.04272$0.04097 $0.04149$216.50K$72.66M-1.67%
12/05/2025$0.04216$0.04244$0.04119 $0.04218$211.56K—+0.05%
12/04/2025$0.04131$0.04384$0.04085 $0.04221$439.39K—+2.16%
12/03/2025$0.04272$0.04351$0.04126 $0.04133$356.85K—-3.25%
12/02/2025$0.04327$0.04385$0.04103 $0.04272$290.04K—-1.27%
12/01/2025$0.04337$0.04474$0.04048 $0.04322$587.56K—-0.34%
11/30/2025$0.04196$0.04407$0.04086 $0.04335$606.20K—+3.30%
11/29/2025$0.04437$0.04462$0.04193 $0.04198$848.22K—-5.40%
11/28/2025$0.04304$0.04579$0.04089 $0.04417$2.17M—+2.62%
11/27/2025$0.04355$0.04603$0.04274 $0.04306$1.18M—-1.13%
11/26/2025$0.04156$0.04449$0.04041 $0.04357$1.10M—+4.82%
11/25/2025$0.04272$0.04319$0.03986 $0.04151$584.39K—-2.81%
11/24/2025$0.04576$0.04603$0.04159 $0.04278$295.88K—-6.50%
11/23/2025$0.04361$0.04595$0.04001 $0.04585$311.61K—+5.12%
11/22/2025$0.04151$0.04740$0.03927 $0.04361$697.60K—+5.07%
11/21/2025$0.03935$0.04216$0.03903 $0.04188$333.75K—+6.42%
11/20/2025$0.04055$0.04163$0.03818 $0.03935$414.75K—-2.98%
11/19/2025$0.04076$0.04322$0.03984 $0.04055$407.22K—-0.50%
11/18/2025$0.04145$0.04175$0.03968 $0.04077$519.41K—-1.66%
11/17/2025$0.04075$0.04218$0.03719 $0.04141$663.69K—+1.61%
11/16/2025$0.04038$0.04109$0.03934 $0.04072$296.80K—+0.82%
11/15/2025$0.04098$0.04128$0.03921 $0.04035$313.41K—-1.55%
11/14/2025$0.04713$0.04787$0.03777 $0.04105$987.80K—-12.91%
11/13/2025$0.04509$0.04879$0.04329 $0.04712$246.74K—+4.49%

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

All sections