CoinXview PortfolioApp
EN
Coin: 1,230Exchanges: 22Market cap: $2.61T −0.01%Vol 24h: $11.32BDominance: BTC 58.4% ETH 10.5%ETH gas: 0.07 gweiFear & Greed: 49/100

Lịch sử giá UNION

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

Monthly returns UNION

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-33%-41%-31%-20%-24%-19%-20%-7.0%-13%-57%+116%—-92%
2025————————-59%-32%-35%-34%-88%

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
11/07/2026$0.0002180$0.0002499$0.0001919 $0.0002494$5.39K$1.32M+14.40%
11/06/2026$0.0002600$0.0002849$0.0001908 $0.0002192$9.95K—-15.69%
11/05/2026$0.0001808$0.0002867$0.0001808 $0.0002600$13.18K—+43.81%
11/04/2026$0.0002047$0.0002225$0.0001800 $0.0001813$7.42K—-11.43%
11/03/2026$0.0001237$0.0001266$0.0001100 $0.0001142$22.97K—-7.68%
11/02/2026$0.0001198$0.0001399$0.0001170 $0.0001237$36.22K$617.40K+3.26%
11/01/2026$0.0001155$0.0001281$0.0001082 $0.0001203$42.66K$600.43K+4.16%
10/31/2026$0.0001128$0.0001431$0.0001061 $0.0001127$42.12K$562.50K-0.09%
10/30/2026$0.0001110$0.0001248$0.0001020 $0.0001147$25.48K$572.48K+3.33%
10/29/2026$0.0001135$0.0001179$0.00009940 $0.0001110$17.05K$554.01K-2.20%
10/28/2026$0.0001097$0.0001349$0.0001092 $0.0001146$17.62K$571.98K+4.47%
10/27/2026$0.0001159$0.0001365$0.0001050 $0.0001112$33.39K$555.01K-4.06%
10/26/2026$0.0002068$0.0002584$0.0001717 $0.0002092$2.27K$1.04M+1.16%
10/25/2026$0.0001044$0.0001297$0.0001031 $0.0001120$13.86K$559.00K+7.28%
10/24/2026$0.0001002$0.0001193$0.00009940 $0.0001041$3.69K$519.57K+3.89%
10/23/2026$0.0001147$0.0001222$0.0001000 $0.0001014$3.04K$506.10K-11.60%
10/22/2026$0.0002777$0.0002900$0.0002008 $0.0002151$5.03K—-22.54%
10/21/2026$0.0001750$0.0006874$0.0001744 $0.0002799$47.73K$1.40M+59.94%
10/20/2026$0.0002359$0.0003300$0.0001600 $0.0001750$6.47K$873.44K-25.82%
10/19/2026$0.0001473$0.0004800$0.0001279 $0.0002388$16.50K$1.19M+62.12%
10/18/2026$0.0001587$0.0001704$0.0001333 $0.0001404$4.88K$700.75K-11.53%
10/17/2026$0.0002136$0.0002136$0.00006600 $0.0001582$33.65K$789.59K-25.94%
10/16/2026$0.0002134$0.0002687$0.0001810 $0.0001874$50.19K$766.67K-12.18%
10/15/2026$0.0002138$0.0002276$0.0002032 $0.0002142$20.20K$876.31K+0.19%
10/14/2026$0.0002369$0.0002413$0.0002007 $0.0002178$8.22K$891.04K-8.06%
10/13/2026$0.0001900$0.0002721$0.0001799 $0.0002363$57.14K$966.72K+24.37%
10/12/2026$0.0002482$0.0002522$0.0001899 $0.0001899$13.22K$776.90K-23.49%
10/11/2026$0.0002483$0.0002558$0.0002422 $0.0002482$4.43K$1.01M-0.04%
10/10/2026$0.0002490$0.0002553$0.0002463 $0.0002485$2.03K$1.02M-0.20%
10/09/2026$0.0002486$0.0002702$0.0002410 $0.0002483$14.27K$1.02M-0.12%
10/08/2026$0.0002554$0.0002678$0.0002433 $0.0002486$14.68K—-2.66%
10/07/2026$0.0002535$0.0004188$0.0002403 $0.0002556$55.92K—+0.83%
10/06/2026$0.0002494$0.0002960$0.0002477 $0.0002579$7.80K—+3.41%
10/05/2026$0.0002602$0.0002602$0.0002462 $0.0002508$1.84K—-3.61%
10/04/2026$0.0002551$0.0002612$0.0002462 $0.0002603$2.58K—+2.04%
10/03/2026$0.0002584$0.0002610$0.0002460 $0.0002554$1.98K—-1.16%
10/02/2026$0.0002576$0.0002710$0.0002523 $0.0002580$2.16K—+0.16%
10/01/2026$0.0002593$0.0002631$0.0002510 $0.0002599$2.04K—+0.23%
09/30/2026$0.0002624$0.0002648$0.0002573 $0.0002573$767.72—-1.94%
09/29/2026$0.0002618$0.0002793$0.0002580 $0.0002624$2.34K—+0.23%
09/28/2026$0.0002808$0.0002808$0.0002560 $0.0002646$7.88K—-5.77%
09/27/2026$0.0002655$0.0002864$0.0002572 $0.0002808$8.17K—+5.76%
09/26/2026$0.0002646$0.0002798$0.0002537 $0.0002652$20.73K—+0.23%
09/25/2026$0.0002800$0.0002896$0.0002600 $0.0002657$22.64K—-5.11%
09/24/2026$0.0002508$0.0003087$0.0002464 $0.0002802$31.39K—+11.72%
09/23/2026$0.0002505$0.0002755$0.0002431 $0.0002510$36.34K—+0.20%
09/22/2026$0.0002453$0.0003548$0.0002405 $0.0002500$65.22K—+1.92%
09/21/2026$0.0002628$0.0002725$0.0002350 $0.0002462$30.89K—-6.32%
09/20/2026$0.0002396$0.0002896$0.0002381 $0.0002636$37.31K—+10.02%
09/19/2026$0.0002509$0.0002611$0.0002328 $0.0002413$27.51K—-3.83%
09/18/2026$0.0002520$0.0002630$0.0002449 $0.0002539$4.93K—+0.75%
09/17/2026$0.0002486$0.0002620$0.0002457 $0.0002492$1.92K—+0.24%
09/16/2026$0.0002415$0.0002716$0.0002323 $0.0002480$9.92K—+2.69%
09/15/2026$0.0002660$0.0002693$0.0002350 $0.0002436$11.12K—-8.42%
09/14/2026$0.0002680$0.0002718$0.0002461 $0.0002659$5.36K—-0.78%
09/13/2026$0.0002734$0.0002926$0.0002615 $0.0002679$9.53K—-2.01%
09/12/2026$0.0002711$0.0002765$0.0002644 $0.0002716$1.38K—+0.18%
09/11/2026$0.0002815$0.0002859$0.0002658 $0.0002708$2.55K—-3.80%
09/10/2026$0.0002869$0.0003370$0.0002667 $0.0002797$47.18K—-2.51%
09/09/2026$0.0002784$0.0003018$0.0001988 $0.0002912$13.52K—+4.60%
09/08/2026$0.0002835$0.0002867$0.0002783 $0.0002783$436.27—-1.83%
09/07/2026$0.0002858$0.0002914$0.0002803 $0.0002835$2.08K—-0.80%
09/06/2026$0.0002917$0.0002959$0.0002845 $0.0002875$1.02K—-1.44%
09/05/2026$0.0002822$0.0003114$0.0002812 $0.0002914$11.47K—+3.26%
09/04/2026$0.0002947$0.0002950$0.0002802 $0.0002811$3.07K—-4.61%
09/03/2026$0.0003014$0.0003265$0.0002865 $0.0002943$19.46K—-2.36%
09/02/2026$0.0002852$0.0003058$0.0002767 $0.0002971$11.12K—+4.17%
09/01/2026$0.0002943$0.0003021$0.0002836 $0.0002837$1.44K—-3.60%
08/31/2026$0.0003045$0.0003167$0.0002938 $0.0002970$10.15K—-2.46%
08/30/2026$0.0003046$0.0003106$0.0002994 $0.0003020$5.84K—-0.85%
08/29/2026$0.0002989$0.0003443$0.0002957 $0.0003051$55.43K—+2.07%
08/28/2026$0.0003016$0.0003204$0.0002937 $0.0002966$18.43K—-1.66%
08/27/2026$0.0002931$0.0003191$0.0002910 $0.0003054$10.46K—+4.20%
08/26/2026$0.0002970$0.0003080$0.0002903 $0.0003001$13.35K—+1.04%
08/25/2026$0.0002933$0.0003396$0.0002808 $0.0002967$25.68K—+1.16%
08/24/2026$0.0003011$0.0003092$0.0002773 $0.0002930$21.08K—-2.69%
08/23/2026$0.0003249$0.0003327$0.0002967 $0.0003022$9.90K—-6.99%
08/22/2026$0.0003225$0.0003428$0.0002956 $0.0003231$22.39K—+0.19%
08/21/2026$0.0002988$0.0003447$0.0002814 $0.0003226$37.05K—+7.97%
08/20/2026$0.0002992$0.0003547$0.0002908 $0.0002984$37.36K—-0.27%
08/19/2026$0.0002838$0.0003328$0.0002797 $0.0002991$42.90K—+5.39%
08/18/2026$0.0002920$0.0003068$0.0002714 $0.0002850$21.37K—-2.40%
08/17/2026$0.0002984$0.0003165$0.0002853 $0.0002949$32.59K—-1.17%
08/16/2026$0.0003294$0.0003651$0.0002380 $0.0002988$57.29K—-9.29%
08/15/2026$0.0002809$0.0004564$0.0002662 $0.0003234$86.40K—+15.13%
08/14/2026$0.0003103$0.0003237$0.0002773 $0.0002817$24.30K—-9.22%
08/13/2026$0.0003157$0.0003341$0.0003014 $0.0003105$6.78K—-1.65%
08/12/2026$0.0003231$0.0003288$0.0003097 $0.0003097$8.21K—-4.15%
08/11/2026$0.0003300$0.0003390$0.0003221 $0.0003284$7.75K—-0.48%
08/10/2026$0.0003290$0.0003495$0.0003210 $0.0003302$20.60K—+0.36%
08/09/2026$0.0003273$0.0003430$0.0003160 $0.0003290$22.04K—+0.52%
08/08/2026$0.0003176$0.0003499$0.0003140 $0.0003274$45.90K—+3.09%
08/07/2026$0.0003178$0.0003569$0.0003119 $0.0003181$33.40K—+0.09%
08/06/2026$0.0003246$0.0003585$0.0003158 $0.0003193$56.91K—-1.63%
08/05/2026$0.0003249$0.0003899$0.0003172 $0.0003265$18.58K—+0.49%
08/04/2026$0.0003301$0.0003466$0.0003227 $0.0003264$8.00K—-1.12%
08/03/2026$0.0003688$0.0004000$0.0003221 $0.0003357$10.62K—-8.98%
08/02/2026$0.0003082$0.0003764$0.0003051 $0.0003671$6.94K—+19.11%
08/01/2026$0.0003192$0.0003289$0.0003089 $0.0003089$1.32K—-3.23%
07/31/2026$0.0003360$0.0003360$0.0003000 $0.0003211$4.50K—-4.43%
07/30/2026$0.0003314$0.0003399$0.0003228 $0.0003397$2.04K—+2.50%
07/29/2026$0.0003370$0.0003451$0.0003314 $0.0003314$1.02K—-1.66%
07/28/2026$0.0003438$0.0003457$0.0003370 $0.0003445$826.65—+0.20%
07/27/2026$0.0003406$0.0003698$0.0003371 $0.0003435$3.90K—+0.85%
07/26/2026$0.0003487$0.0003537$0.0003347 $0.0003391$1.85K—-2.75%
07/25/2026$0.0003472$0.0003497$0.0003359 $0.0003487$3.03K—+0.43%
07/24/2026$0.0003804$0.0003846$0.0003341 $0.0003463$28.88K—-8.96%
07/23/2026$0.0003590$0.0003846$0.0003353 $0.0003846$26.25K—+7.13%
07/22/2026$0.0003715$0.0005030$0.0003442 $0.0003606$34.29K—-2.93%
07/21/2026$0.0003359$0.0007780$0.0003358 $0.0003740$126.89K—+11.34%
07/20/2026$0.0003264$0.0003356$0.0003051 $0.0003356$2.44K—+2.82%
07/19/2026$0.0003446$0.0003626$0.0003264 $0.0003264$3.33K—-5.28%
07/18/2026$0.0003676$0.0003679$0.0003441 $0.0003441$1.10K—-6.39%
07/17/2026$0.0003632$0.0003759$0.0003525 $0.0003583$1.30K—-1.35%
07/16/2026$0.0003642$0.0003764$0.0003474 $0.0003493$1.71K—-4.09%
07/15/2026$0.0003754$0.0003932$0.0003557 $0.0003639$4.56K—-3.06%
07/14/2026$0.0003889$0.0004081$0.0003658 $0.0003671$5.71K—-5.61%
07/13/2026$0.0003555$0.0003881$0.0003551 $0.0003881$3.35K—+9.17%
07/12/2026$0.0003539$0.0004081$0.0003389 $0.0003582$12.90K—+1.22%
07/11/2026$0.0003394$0.0003539$0.0003264 $0.0003537$4.97K—+4.21%
07/10/2026$0.0003600$0.0003771$0.0003086 $0.0003439$2.64K—-4.47%
07/09/2026$0.0003702$0.0003800$0.0003462 $0.0003604$2.69K—-2.65%
07/08/2026$0.0004026$0.0004158$0.0003281 $0.0003700$6.46K—-8.10%
07/07/2026$0.0004221$0.0004228$0.0004012 $0.0004029$2.10K—-4.55%
07/06/2026$0.0004116$0.0004999$0.0004050 $0.0004136$11.12K—+0.49%
07/05/2026$0.0004098$0.0004206$0.0004050 $0.0004051$1.38K—-1.15%
07/04/2026$0.0004198$0.0004487$0.0004076 $0.0004158$5.71K—-0.95%
07/03/2026$0.0004081$0.0005624$0.0004040 $0.0004190$17.99K—+2.67%
07/02/2026$0.0003926$0.0004927$0.0003782 $0.0004034$20.52K—+2.75%
07/01/2026$0.0004002$0.0004146$0.0003809 $0.0003873$7.40K—-3.22%
06/30/2026$0.0004008$0.0004487$0.0003724 $0.0004025$40.64K—+0.42%
06/29/2026$0.0004068$0.0004532$0.0003754 $0.0004040$20.15K—-0.69%
06/28/2026$0.0004002$0.0004667$0.0003820 $0.0004086$14.30K—+2.10%
06/27/2026$0.0004124$0.0004610$0.0003679 $0.0003990$19.66K—-3.25%
06/26/2026$0.0004104$0.0004670$0.0004037 $0.0004122$18.85K—+0.44%
06/25/2026$0.0004448$0.0004839$0.0004087 $0.0004089$19.43K—-8.07%
06/24/2026$0.0005130$0.0005247$0.0004362 $0.0004482$6.87K—-12.63%
06/23/2026$0.0004991$0.0005676$0.0004261 $0.0005133$16.30K—+2.85%
06/22/2026$0.0004851$0.0006263$0.0004688 $0.0005003$28.58K—+3.13%
06/21/2026$0.0006132$0.0006608$0.0004480 $0.0004880$39.75K—-20.42%
06/20/2026$0.0005682$0.0006189$0.0004693 $0.0006188$22.59K—+8.91%
06/19/2026$0.0006851$0.0007392$0.0005088 $0.0005677$64.58K—-17.14%
06/18/2026$0.0006038$0.0008500$0.0005315 $0.0006888$158.26K—+14.08%
06/17/2026$0.0003482$0.001233$0.0003469 $0.0006045$416.50K—+73.61%
06/16/2026$0.0003369$0.0003924$0.0003168 $0.0003504$18.91K—+4.01%
06/15/2026$0.0003433$0.0003616$0.0003119 $0.0003367$11.79K—-1.92%
06/14/2026$0.0003598$0.0004051$0.0003264 $0.0003429$15.14K—-4.70%
06/13/2026$0.0003568$0.0003957$0.0003468 $0.0003593$14.87K—+0.70%
06/12/2026$0.0004003$0.0004268$0.0003541 $0.0003568$14.85K—-10.87%
06/11/2026$0.0003944$0.0004407$0.0003901 $0.0003998$14.44K—+1.37%
06/10/2026$0.0004068$0.0004650$0.0003904 $0.0003938$13.76K—-3.20%
06/09/2026$0.0004569$0.0005132$0.0003988 $0.0004071$22.36K—-10.90%
06/08/2026$0.0004669$0.0004741$0.0004544 $0.0004564$3.33K—-2.25%
06/07/2026$0.0004535$0.0004752$0.0004502 $0.0004662$3.07K—+2.80%
06/06/2026$0.0004602$0.0004676$0.0004466 $0.0004529$2.70K—-1.59%
06/05/2026$0.0005036$0.0005149$0.0004513 $0.0004608$9.43K—-8.50%
06/04/2026$0.0005104$0.0005197$0.0004740 $0.0005039$12.52K—-1.27%
06/03/2026$0.0004591$0.0005198$0.0004591 $0.0005097$7.04K—+11.02%
06/02/2026$0.0004869$0.0004911$0.0004586 $0.0004586$2.48K—-5.81%
06/01/2026$0.0004959$0.0004959$0.0004786 $0.0004863$2.36K—-1.94%
05/31/2026$0.0005130$0.0005402$0.0004647 $0.0004960$30.88K—-3.31%
05/30/2026$0.0004876$0.0005456$0.0004853 $0.0005136$39.43K—+5.33%
05/29/2026$0.0005490$0.0006627$0.0004773 $0.0004875$81.83K—-11.20%
05/28/2026$0.0004790$0.0006191$0.0004545 $0.0005483$148.88K—+14.47%
05/27/2026$0.0005500$0.0005500$0.0004790 $0.0004790$8.97K—-12.91%
05/26/2026$0.0005730$0.0005767$0.0005478 $0.0005493$1.82K—-4.14%
05/25/2026$0.0005873$0.0006050$0.0005719 $0.0005729$13.00K—-2.45%
05/24/2026$0.0005843$0.0006033$0.0005782 $0.0005880$18.78K—+0.63%
05/23/2026$0.0005846$0.0005871$0.0005799 $0.0005835$1.84K—-0.19%
05/22/2026$0.0005875$0.0005982$0.0005750 $0.0005852$34.00K—-0.39%
05/21/2026$0.0005873$0.0006068$0.0005737 $0.0005872$19.20K—-0.02%
05/20/2026$0.0005914$0.0006093$0.0005790 $0.0005866$58.60K—-0.81%
05/19/2026$0.0005994$0.0006084$0.0005846 $0.0005913$119.92K—-1.35%
05/18/2026$0.0005922$0.0006127$0.0005784 $0.0005995$121.36K—+1.23%
05/17/2026$0.0005931$0.0006213$0.0005804 $0.0005899$71.10K—-0.54%
05/16/2026$0.0006512$0.0006566$0.0005880 $0.0005934$116.75K—-8.88%
05/15/2026$0.0006036$0.0006824$0.0005994 $0.0006503$110.82K—+7.74%
05/14/2026$0.0006200$0.0006382$0.0005869 $0.0006041$149.40K—-2.56%
05/13/2026$0.0006273$0.0006342$0.0005996 $0.0006185$53.91K—-1.40%
05/12/2026$0.0007322$0.0007643$0.0006060 $0.0006280$103.31K—-14.23%
05/11/2026$0.0006201$0.0007322$0.0006049 $0.0007150$236.45K—+15.30%
05/10/2026$0.0005873$0.0006378$0.0005704 $0.0006196$179.12K—+5.50%
05/09/2026$0.0005990$0.0006717$0.0005872 $0.0005873$51.18K—-1.95%
05/08/2026$0.0006165$0.0006721$0.0005841 $0.0005998$229.20K—-2.71%
05/07/2026$0.0006347$0.0006420$0.0005773 $0.0006156$45.83K—-3.01%
05/06/2026$0.0006454$0.0007032$0.0006340 $0.0006340$172.13K—-1.77%
05/05/2026$0.0006473$0.0006690$0.0006366 $0.0006440$199.79K—-0.51%
05/04/2026$0.0006432$0.0006800$0.0006363 $0.0006481$267.01K—+0.76%
05/03/2026$0.0006440$0.0006661$0.0006328 $0.0006428$251.16K—-0.19%
05/02/2026$0.0006348$0.0006684$0.0006348 $0.0006444$124.29K—+1.51%
05/01/2026$0.0006513$0.0006790$0.0006300 $0.0006384$196.16K—-1.98%
04/30/2026$0.0006313$0.0007079$0.0006193 $0.0006505$122.25K—+3.04%
04/29/2026$0.0006579$0.0007071$0.0006259 $0.0006306$74.96K—-4.15%
04/28/2026$0.0007535$0.0007629$0.0006220 $0.0006579$70.06K—-12.69%
04/27/2026$0.0006148$0.0007713$0.0006071 $0.0007584$45.83K—+23.36%
04/26/2026$0.0006461$0.0006850$0.0005481 $0.0006142$49.32K—-4.94%
04/25/2026$0.0006553$0.0006911$0.0006421 $0.0006453$36.84K—-1.53%
04/24/2026$0.0006506$0.0006672$0.0006416 $0.0006544$4.76K—+0.58%
04/23/2026$0.0006724$0.0006855$0.0006415 $0.0006497$32.16K—-3.38%
04/22/2026$0.0006803$0.0006877$0.0006613 $0.0006715$65.33K—-1.29%
04/21/2026$0.0006782$0.0007154$0.0006576 $0.0006797$92.79K—+0.22%
04/20/2026$0.0006775$0.0006927$0.0006422 $0.0006790$62.39K—+0.22%
04/19/2026$0.0006223$0.0007300$0.0006190 $0.0006772$158.51K—+8.82%
04/18/2026$0.0006857$0.0007313$0.0006152 $0.0006167$44.03K—-10.06%
04/17/2026$0.0007252$0.0007290$0.0006630 $0.0006849$74.14K—-5.56%
04/16/2026$0.0006880$0.0007358$0.0006543 $0.0007269$91.17K—+5.65%
04/15/2026$0.0006941$0.0007293$0.0006434 $0.0006878$62.73K—-0.91%
04/14/2026$0.0006577$0.0007581$0.0006452 $0.0006938$65.70K—+5.49%
04/13/2026$0.0006683$0.0007060$0.0006355 $0.0006568$52.07K—-1.72%
04/12/2026$0.0006789$0.0007775$0.0006640 $0.0006690$39.92K—-1.46%
04/11/2026$0.0006817$0.0007365$0.0006606 $0.0006780$44.73K—-0.54%
04/10/2026$0.0006418$0.0007875$0.0006398 $0.0006804$93.56K—+6.01%
04/09/2026$0.0006909$0.0007050$0.0006288 $0.0006422$99.07K—-7.05%
04/08/2026$0.0006814$0.0007288$0.0006190 $0.0006903$56.36K—+1.31%
04/07/2026$0.0006274$0.0007365$0.0005934 $0.0006805$52.02K—+8.46%
04/06/2026$0.0006723$0.0007526$0.0006202 $0.0006281$32.02K—-6.57%
04/05/2026$0.0006392$0.0009263$0.0006237 $0.0006706$66.83K—+4.91%
04/04/2026$0.0005843$0.0008230$0.0005683 $0.0006384$51.63K—+9.26%
04/03/2026$0.0005986$0.0006044$0.0005146 $0.0005835$27.91K—-2.52%
04/02/2026$0.0007248$0.0007480$0.0005825 $0.0005979$81.87K—-17.51%
04/01/2026$0.0008140$0.0008723$0.0006957 $0.0007258$243.53K—-10.84%
03/31/2026$0.0008177$0.0008892$0.0007257 $0.0008132$73.62K—-0.55%
03/30/2026$0.0007708$0.0008433$0.0007321 $0.0008181$150.79K—+6.14%
03/29/2026$0.0007601$0.0008300$0.0007570 $0.0007707$107.19K—+1.39%
03/28/2026$0.0007684$0.0008060$0.0007549 $0.0007611$160.12K—-0.95%
03/27/2026$0.0008248$0.0008392$0.0007595 $0.0007675$42.22K—-6.95%
03/26/2026$0.0008260$0.0008461$0.0007568 $0.0008237$48.89K—-0.28%
03/25/2026$0.0009442$0.0009461$0.0008248 $0.0008270$34.80K—-12.41%
03/24/2026$0.001079$0.001089$0.0008352 $0.0009455$456.82K—-12.36%
03/23/2026$0.0008175$0.001282$0.0008132 $0.001078$553.86K—+31.83%
03/22/2026$0.0008060$0.0008694$0.0007800 $0.0008176$303.57K—+1.44%
03/21/2026$0.0007889$0.0008430$0.0007772 $0.0008102$216.04K—+2.70%
03/20/2026$0.0008312$0.0008570$0.0007722 $0.0007869$188.97K—-5.33%
03/19/2026$0.0008450$0.0008509$0.0007834 $0.0008301$48.17K—-1.76%
03/18/2026$0.0008526$0.0009008$0.0008241 $0.0008440$60.56K—-1.01%
03/17/2026$0.0008675$0.0009769$0.0008400 $0.0008544$40.04K—-1.51%
03/16/2026$0.0008584$0.0008966$0.0008401 $0.0008665$37.87K—+0.94%
03/15/2026$0.0008461$0.0009137$0.0008345 $0.0008603$25.65K—+1.68%
03/14/2026$0.0008592$0.0009360$0.0008300 $0.0008470$28.91K—-1.42%
03/13/2026$0.0008528$0.0009000$0.0008436 $0.0008552$21.04K—+0.28%
03/12/2026$0.0008575$0.0009584$0.0008284 $0.0008518$83.85K—-0.66%
03/11/2026$0.0009741$0.0009872$0.0008209 $0.0008565$50.28K—-12.07%
03/10/2026$0.0009219$0.0009731$0.0008641 $0.0009532$47.22K—+3.40%
03/09/2026$0.001002$0.001032$0.0009059 $0.0009230$33.94K—-7.90%
03/08/2026$0.0009930$0.001120$0.0009930 $0.001004$28.08K—+1.07%
03/07/2026$0.001066$0.001095$0.0009401 $0.0009919$33.19K—-6.92%
03/06/2026$0.001085$0.001113$0.001004 $0.001066$54.94K—-1.76%
03/05/2026$0.001087$0.001365$0.0009272 $0.001085$109.13K—-0.25%
03/04/2026$0.0009642$0.001296$0.0008299 $0.001084$36.05K—+12.42%
03/03/2026$0.0009671$0.001061$0.0009062 $0.0009642$20.49K—-0.30%
03/02/2026$0.001057$0.001100$0.0009346 $0.0009868$30.68K—-6.61%
03/01/2026$0.001182$0.001182$0.001029 $0.001057$38.17K—-10.61%
02/28/2026$0.001281$0.002188$0.001172 $0.001174$87.32K—-8.32%
02/27/2026$0.001169$0.002500$0.0009519 $0.001293$282.19K—+10.55%
02/26/2026$0.0008034$0.001199$0.0007678 $0.001170$71.77K—+45.64%
02/25/2026$0.0007330$0.0009000$0.0007000 $0.0007948$74.61K—+8.43%
02/24/2026$0.0007990$0.0008830$0.0006613 $0.0007540$66.97K—-5.63%
02/23/2026$0.0008080$0.001061$0.0007631 $0.0008021$21.73K—-0.73%
02/22/2026$0.0008721$0.0008937$0.0008062 $0.0008279$13.00K—-5.07%
02/21/2026$0.0009480$0.0009950$0.0008541 $0.0008661$17.53K—-8.64%
02/20/2026$0.001098$0.001147$0.0008460 $0.0009570$24.85K—-12.84%
02/19/2026$0.001150$0.001210$0.001011 $0.001101$15.42K—-4.26%
02/18/2026$0.001198$0.001555$0.001115 $0.001148$96.10K—-4.17%
02/17/2026$0.001207$0.001323$0.001150 $0.001199$147.65K—-0.66%
02/16/2026$0.001248$0.001288$0.001101 $0.001202$169.06K—-3.69%
02/15/2026$0.001168$0.001253$0.001131 $0.001245$137.40K—+6.59%
02/14/2026$0.001150$0.001255$0.001145 $0.001165$106.17K—+1.30%
02/13/2026$0.001182$0.001282$0.001121 $0.001148$99.88K—-2.88%
02/12/2026$0.001414$0.001423$0.001117 $0.001191$58.65K—-15.77%
02/11/2026$0.001486$0.001591$0.001402 $0.001407$37.75K—-5.32%
02/10/2026$0.001552$0.001600$0.001462 $0.001486$38.28K—-4.25%
02/09/2026$0.001427$0.001613$0.001426 $0.001543$64.46K—+8.13%
02/08/2026$0.001517$0.001593$0.001400 $0.001427$31.49K—-5.93%
02/07/2026$0.001589$0.001604$0.001393 $0.001508$57.72K—-5.10%
02/06/2026$0.001636$0.001698$0.001530 $0.001589$84.41K—-2.87%
02/05/2026$0.001626$0.001750$0.001500 $0.001658$45.79K—+1.97%
02/04/2026$0.001752$0.001755$0.001616 $0.001626$58.10K—-7.19%
02/03/2026$0.001892$0.001899$0.001727 $0.001753$84.80K—-7.35%
02/02/2026$0.001907$0.001912$0.001808 $0.001893$33.44K—-0.73%
02/01/2026$0.002002$0.002011$0.001900 $0.001907$42.38K—-4.75%
01/31/2026$0.002158$0.002197$0.001993 $0.002009$59.59K—-6.90%
01/30/2026$0.002237$0.002237$0.002100 $0.002156$29.97K—-3.62%
01/29/2026$0.002335$0.002393$0.002235 $0.002235$23.44K—-4.28%
01/28/2026$0.002290$0.002495$0.002270 $0.002329$23.79K—+1.70%
01/27/2026$0.002301$0.002337$0.002205 $0.002290$26.09K—-0.48%
01/26/2026$0.002421$0.002426$0.002300 $0.002304$15.37K—-4.83%
01/25/2026$0.002483$0.002499$0.002400 $0.002421$14.21K—-2.50%
01/24/2026$0.002529$0.002576$0.002445 $0.002488$15.40K—-1.62%
01/23/2026$0.002463$0.002602$0.002419 $0.002529$23.20K—+2.68%
01/22/2026$0.002638$0.002937$0.002438 $0.002458$177.80K—-6.82%
01/21/2026$0.002391$0.003189$0.002361 $0.002788$144.15K—+16.60%
01/20/2026$0.002438$0.003086$0.002358 $0.002389$91.84K—-2.01%
01/19/2026$0.002650$0.002669$0.002379 $0.002432$37.66K—-8.23%
01/18/2026$0.002627$0.002861$0.002626 $0.002653$47.17K—+0.99%
01/17/2026$0.002801$0.002942$0.002600 $0.002642$53.82K—-5.68%
01/16/2026$0.002936$0.003291$0.002732 $0.002844$56.23K—-3.13%
01/15/2026$0.003353$0.003465$0.002870 $0.002902$53.68K—-13.45%
01/14/2026$0.003246$0.003500$0.003114 $0.003299$61.63K—+1.63%
01/13/2026$0.003400$0.004288$0.003100 $0.003232$207.49K—-4.94%
01/12/2026$0.002791$0.004162$0.002727 $0.003077$655.60K—+10.25%
01/11/2026$0.002819$0.002857$0.002762 $0.002787$43.45K—-1.14%
01/10/2026$0.002998$0.003035$0.002750 $0.002815$60.64K—-6.10%
01/09/2026$0.003242$0.003268$0.002977 $0.002995$44.25K—-7.62%
01/08/2026$0.003090$0.003301$0.003008 $0.003237$77.91K—+4.76%
01/07/2026$0.003716$0.003736$0.003057 $0.003086$90.91K—-16.95%
01/06/2026$0.004070$0.004118$0.003620 $0.003728$201.80K—-8.40%
01/05/2026$0.004857$0.004867$0.004002 $0.004049$572.02K—-16.64%
01/04/2026$0.003648$0.005519$0.003609 $0.004856$627.21K—+33.11%
01/03/2026$0.003375$0.003700$0.003228 $0.003647$156.31K—+8.06%
01/02/2026$0.002992$0.003679$0.002986 $0.003398$58.90K—+13.57%
01/01/2026$0.002999$0.003020$0.002941 $0.002995$18.29K—-0.13%
12/31/2025$0.003046$0.003106$0.002972 $0.002998$18.72K—-1.58%
12/30/2025$0.002972$0.003235$0.002962 $0.003046$36.94K—+2.49%
12/29/2025$0.002998$0.003048$0.002883 $0.002971$50.24K—-0.90%
12/28/2025$0.002965$0.003834$0.002835 $0.002994$247.32K—+0.98%
12/27/2025$0.002925$0.003148$0.002841 $0.002968$183.96K—+1.47%
12/26/2025$0.002875$0.002976$0.002818 $0.002925$33.47K—+1.74%
12/25/2025$0.002827$0.002886$0.002779 $0.002879$21.31K—+1.84%
12/24/2025$0.002821$0.002868$0.002724 $0.002822$46.88K—+0.04%
12/23/2025$0.002829$0.002917$0.002718 $0.002830$71.25K—+0.04%
12/22/2025$0.002952$0.002980$0.002760 $0.002841$51.61K—-3.76%
12/21/2025$0.003161$0.003165$0.002938 $0.002952$34.28K—-6.61%
12/20/2025$0.003126$0.003259$0.003047 $0.003158$81.04K—+1.02%
12/19/2025$0.003092$0.003227$0.003092 $0.003134$34.44K—+1.36%
12/18/2025$0.003368$0.003544$0.003069 $0.003099$87.20K—-7.99%
12/17/2025$0.003551$0.003615$0.003326 $0.003368$41.64K—-5.15%
12/16/2025$0.003174$0.003560$0.003144 $0.003550$38.14K—+11.85%
12/15/2025$0.003436$0.003459$0.003109 $0.003166$58.26K—-7.86%
12/14/2025$0.003605$0.003635$0.003412 $0.003438$36.85K—-4.63%
12/13/2025$0.003658$0.003820$0.003554 $0.003605$70.70K—-1.45%
12/12/2025$0.003848$0.003894$0.003608 $0.003671$232.21K—-4.60%
12/11/2025$0.003778$0.003897$0.003764 $0.003840$142.29K—+1.64%
12/10/2025$0.003967$0.004038$0.003752 $0.003787$176.72K—-4.54%
12/09/2025$0.004003$0.004101$0.003909 $0.003970$159.87K—-0.82%
12/08/2025$0.003930$0.004056$0.003884 $0.004016$184.05K—+2.19%
12/07/2025$0.003993$0.004109$0.003924 $0.003927$157.54K—-1.65%
12/06/2025$0.003967$0.004068$0.003913 $0.003998$192.97K—+0.78%
12/05/2025$0.004210$0.004237$0.003950 $0.003973$202.28K—-5.63%
12/04/2025$0.004292$0.004399$0.004163 $0.004219$353.60K—-1.70%
12/03/2025$0.004355$0.004571$0.004267 $0.004295$281.08K—-1.38%
12/02/2025$0.004511$0.005069$0.004341 $0.004353$460.19K—-3.50%
12/01/2025$0.004524$0.004654$0.004159 $0.004518$553.07K—-0.13%
11/30/2025$0.004306$0.004815$0.004200 $0.004529$752.30K—+5.18%
11/29/2025$0.004228$0.004867$0.004165 $0.004326$1.31M—+2.32%
11/28/2025$0.004158$0.004348$0.003989 $0.004232$897.46K—+1.78%
11/27/2025$0.004201$0.004368$0.003912 $0.004155$1.06M—-1.09%
11/26/2025$0.004254$0.004542$0.004006 $0.004201$660.32K—-1.25%
11/25/2025$0.004596$0.004869$0.004075 $0.004259$626.23K—-7.33%
11/24/2025$0.004854$0.005120$0.004335 $0.004601$2.11M—-5.21%
11/23/2025$0.004672$0.005335$0.004119 $0.004836$2.15M—+3.51%
11/22/2025$0.004842$0.005810$0.004330 $0.004671$2.69M—-3.53%
11/21/2025$0.004364$0.008000$0.003682 $0.004808$6.24M—+10.17%
11/20/2025$0.003750$0.007909$0.003729 $0.004374$2.76M—+16.64%
11/19/2025$0.004079$0.004283$0.003659 $0.003749$1.77M—-8.09%
11/18/2025$0.004217$0.004440$0.003792 $0.004072$1.55M—-3.44%
11/17/2025$0.004555$0.004628$0.004133 $0.004204$2.28M—-7.71%
11/16/2025$0.004933$0.004975$0.004257 $0.004544$2.02M—-7.89%
11/15/2025$0.004844$0.005181$0.004629 $0.004931$1.90M—+1.80%
11/14/2025$0.005708$0.005963$0.004789 $0.004842$1.55M—-15.17%
11/13/2025$0.006171$0.006606$0.005536 $0.005708$1.58M—-7.50%
11/12/2025$0.006133$0.006424$0.006032 $0.006170$1.47M—+0.60%
11/11/2025$0.006223$0.006713$0.006021 $0.006131$2.46M—-1.48%
11/10/2025$0.006217$0.006304$0.005979 $0.006221$2.62M—+0.06%
11/09/2025$0.006281$0.006297$0.006173 $0.006216$3.90M—-1.03%

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

All sections