CoinXview PortfolioApp
EN
Coin: 1,246Exchanges: 22Market cap: $2.55T −0.33%Vol 24h: $25.72BDominance: BTC 58.8% ETH 10.1%ETH gas: 0.05 gweiFear & Greed: 39/100

Velvet (VELVET) price history

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

Monthly returns VELVET

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-20%-26%-13%+57%-8.6%+1546%-75%-77%-41%-9.5%-8.8%—-66%
2025———————+32%+159%+48%-27%-21%+193%

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
11/09/2026$0.04498$0.04769$0.04438 $0.04663$65.52K$21.63M+3.67%
11/08/2026$0.05003$0.05012$0.04409 $0.04498$64.02K$20.86M-10.09%
11/07/2026$0.04924$0.05187$0.04900 $0.05003$72.31K$23.20M+1.60%
11/06/2026$0.04628$0.05162$0.04626 $0.04933$104.89K$22.88M+6.59%
11/05/2026$0.05173$0.05218$0.04525 $0.04614$61.06K$21.40M-10.81%
11/04/2026$0.05294$0.05400$0.05039 $0.05169$537.46K$23.97M-2.36%
11/03/2026$0.05040$0.05513$0.04893 $0.05296$162.06K$24.56M+5.08%
11/02/2026$0.05154$0.05221$0.04867 $0.05036$121.32K$23.36M-2.29%
11/01/2026$0.05112$0.05284$0.05089 $0.05159$66.68K$23.93M+0.92%
10/31/2026$0.05404$0.05436$0.05045 $0.05106$53.92K$23.68M-5.51%
10/30/2026$0.05209$0.05456$0.05041 $0.05214$54.28K—+0.10%
10/30/2026$0.05466$0.05466$0.05049 $0.05426$41.80K$25.17M-0.73%
10/29/2026$0.06202$0.06254$0.05099 $0.05209$173.04K—-16.01%
10/29/2026$0.06140$0.06248$0.05326 $0.05488$256.42K$25.45M-10.62%
10/28/2026$0.06041$0.06246$0.05787 $0.06202$131.39K—+2.67%
10/28/2026$0.06155$0.06278$0.05914 $0.06139$144.42K$28.47M-0.26%
10/27/2026$0.05865$0.06262$0.05807 $0.06041$116.88K—+3.00%
10/27/2026$0.05790$0.06247$0.05668 $0.06159$127.56K$28.57M+6.37%
10/26/2026$0.05851$0.05917$0.05647 $0.05865$54.57K—+0.24%
10/26/2026$0.05913$0.06069$0.05609 $0.05797$177.12K$26.89M-1.96%
10/25/2026$0.05963$0.06190$0.05610 $0.05851$180.87K—-1.88%
10/25/2026$0.05711$0.06211$0.05711 $0.05905$103.85K$27.39M+3.40%
10/24/2026$0.05786$0.06164$0.05510 $0.05963$161.05K—+3.06%
10/24/2026$0.05810$0.05946$0.05428 $0.05728$72.65K$26.57M-1.41%
10/23/2026$0.06114$0.06214$0.05723 $0.05786$193.45K—-5.36%
10/23/2026$0.05789$0.06287$0.05765 $0.05837$171.61K$27.07M+0.83%
10/22/2026$0.05864$0.06293$0.05691 $0.06114$137.83K—+4.26%
10/22/2026$0.06294$0.06387$0.05458 $0.05783$207.45K$26.82M-8.12%
10/21/2026$0.06266$0.06385$0.05724 $0.05864$150.32K—-6.42%
10/21/2026$0.06381$0.06452$0.05986 $0.06293$289.67K$29.19M-1.38%
10/20/2026$0.06283$0.06560$0.05991 $0.06266$119.23K—-0.27%
10/20/2026$0.06444$0.06578$0.06156 $0.06383$297.98K$29.61M-0.95%
10/19/2026$0.06450$0.06535$0.06160 $0.06283$71.03K—-2.59%
10/19/2026$0.06705$0.06747$0.06363 $0.06433$107.08K$29.84M-4.06%
10/18/2026$0.07032$0.07032$0.06350 $0.06707$89.93K$31.11M-4.62%
10/17/2026$0.07239$0.07388$0.06912 $0.07032$100.50K$32.62M-2.86%
10/16/2026$0.07339$0.07641$0.06533 $0.07226$181.22K$33.52M-1.54%
10/15/2026$0.07241$0.07459$0.06665 $0.07343$151.68K$34.06M+1.41%
10/14/2026$0.07226$0.08112$0.06956 $0.07223$225.92K$33.50M-0.04%
10/13/2026$0.07129$0.07489$0.06796 $0.07240$84.46K$33.58M+1.56%
10/12/2026$0.06891$0.07732$0.06711 $0.07109$126.06K$32.97M+3.16%
10/11/2026$0.07864$0.07864$0.06583 $0.06897$76.14K$31.99M-12.30%
10/10/2026$0.07736$0.07977$0.07497 $0.07864$56.71K$36.47M+1.65%
10/09/2026$0.07457$0.08045$0.07101 $0.07706$207.44K$35.74M+3.34%
10/08/2026$0.07214$0.07643$0.06871 $0.07473$251.43K$34.66M+3.59%
10/07/2026$0.07378$0.07663$0.06602 $0.07213$277.85K$33.46M-2.24%
10/06/2026$0.06790$0.07490$0.06641 $0.07358$195.23K$34.13M+8.37%
10/05/2026$0.07086$0.07226$0.06514 $0.06790$126.79K$31.49M-4.18%
10/04/2026$0.07766$0.07836$0.06801 $0.07067$157.47K$32.78M-9.00%
10/03/2026$0.09420$0.09527$0.06710 $0.07769$1.10M$36.03M-17.53%
10/02/2026$0.05983$0.09474$0.05919 $0.09412$595.26K$43.65M+57.31%
10/01/2026$0.05645$0.06068$0.05576 $0.06000$70.55K—+6.29%
09/30/2026$0.05685$0.05780$0.05525 $0.05639$35.13K—-0.81%
09/29/2026$0.05493$0.05811$0.05314 $0.05653$34.01K—+2.91%
09/28/2026$0.05870$0.05921$0.05401 $0.05495$53.76K—-6.39%
09/27/2026$0.06083$0.06242$0.05753 $0.05868$34.96K—-3.53%
09/26/2026$0.06031$0.06230$0.05910 $0.06128$57.18K—+1.61%
09/25/2026$0.06153$0.06210$0.05835 $0.06009$69.39K$27.87M-2.34%
09/24/2026$0.05665$0.06601$0.05621 $0.06115$147.70K—+7.94%
09/23/2026$0.06300$0.06343$0.05433 $0.05664$205.49K—-10.10%
09/22/2026$0.05992$0.06417$0.05735 $0.06268$141.83K—+4.61%
09/21/2026$0.05854$0.06250$0.05793 $0.05996$108.15K—+2.43%
09/20/2026$0.05936$0.06246$0.05539 $0.05828$190.32K—-1.82%
09/19/2026$0.06047$0.06541$0.05720 $0.05934$208.09K—-1.87%
09/18/2026$0.05635$0.06189$0.05455 $0.06058$105.49K—+7.51%
09/17/2026$0.05177$0.05994$0.05139 $0.05647$170.40K—+9.08%
09/16/2026$0.05157$0.05232$0.04938 $0.05183$73.01K—+0.50%
09/15/2026$0.05160$0.05343$0.04852 $0.05157$95.69K—-0.06%
09/14/2026$0.05116$0.05340$0.05017 $0.05145$82.33K—+0.57%
09/13/2026$0.05542$0.05619$0.05036 $0.05115$83.58K—-7.70%
09/12/2026$0.05957$0.06310$0.05429 $0.05546$192.98K—-6.90%
09/11/2026$0.05225$0.06037$0.05057 $0.05968$412.10K—+14.22%
09/10/2026$0.06373$0.06452$0.05000 $0.05215$581.29K—-18.17%
09/09/2026$0.07809$0.07858$0.04581 $0.06393$450.22K—-18.13%
09/08/2026$0.08022$0.08473$0.07451 $0.07819$319.10K—-2.53%
09/07/2026$0.07890$0.08076$0.07508 $0.08039$110.46K—+1.89%
09/06/2026$0.08873$0.08984$0.07705 $0.07900$214.19K—-10.97%
09/05/2026$0.07539$0.09908$0.07465 $0.08905$620.27K$41.30M+18.12%
09/04/2026$0.09237$0.09464$0.07102 $0.07539$2.03M—-18.38%
09/03/2026$0.09556$0.09830$0.08796 $0.09247$171.65K—-3.23%
09/02/2026$0.09355$0.09878$0.09050 $0.09535$172.52K—+1.92%
09/01/2026$0.09490$0.09616$0.08745 $0.09338$191.55K—-1.60%
08/31/2026$0.09451$0.09713$0.09079 $0.09486$251.34K—+0.37%
08/30/2026$0.1055$0.1064$0.09282 $0.09481$455.98K—-10.13%
08/29/2026$0.09994$0.1170$0.09930 $0.1055$284.79K—+5.56%
08/28/2026$0.1080$0.1123$0.09577 $0.1001$262.21K—-7.37%
08/27/2026$0.1157$0.1163$0.1050 $0.1082$317.50K—-6.49%
08/26/2026$0.1239$0.1317$0.1076 $0.1157$829.63K$53.66M-6.61%
08/25/2026$0.1563$0.1604$0.1204 $0.1247$1.06M—-20.23%
08/24/2026$0.6706$0.9108$0.1390 $0.1564$7.93M—-76.67%
08/23/2026$0.6900$0.7058$0.6593 $0.6694$87.27K$310.55M-2.98%
08/22/2026$0.7791$0.8033$0.6460 $0.6900$284.79K—-11.44%
08/21/2026$0.6679$0.8331$0.6607 $0.7778$281.10K—+16.44%
08/20/2026$0.6950$0.7596$0.6300 $0.6679$312.75K—-3.90%
08/19/2026$0.6633$0.6992$0.6136 $0.6965$309.64K—+5.02%
08/18/2026$0.5773$0.6981$0.4732 $0.6658$700.24K—+15.33%
08/17/2026$1.03$1.04$0.5718 $0.5788$1.58M—-43.70%
08/16/2026$0.8294$1.16$0.8020 $1.03$933.01K—+24.06%
08/15/2026$1.00$1.24$0.7937 $0.8310$2.33M—-17.24%
08/14/2026$0.7136$1.12$0.4775 $1.01$3.52M$426.08M+40.98%
08/13/2026$0.7040$0.7500$0.6382 $0.7117$782.06K$301.42M+1.10%
08/12/2026$0.6102$0.7218$0.5376 $0.7009$1.15M—+14.86%
08/11/2026$0.4331$0.8884$0.4291 $0.6102$1.32M—+40.90%
08/10/2026$0.4499$0.4648$0.4226 $0.4349$33.94K—-3.35%
08/09/2026$0.4703$0.4838$0.4466 $0.4488$39.65K—-4.56%
08/08/2026$0.4746$0.4875$0.4529 $0.4692$29.53K—-1.12%
08/07/2026$0.4794$0.4875$0.4411 $0.4741$53.14K—-1.12%
08/06/2026$0.4624$0.5010$0.4538 $0.4788$64.19K—+3.56%
08/05/2026$0.4359$0.5567$0.4340 $0.4633$209.11K—+6.29%
08/04/2026$0.4253$0.4578$0.4172 $0.4363$101.84K—+2.58%
08/03/2026$0.4026$0.4610$0.3943 $0.4240$104.07K—+5.33%
08/02/2026$0.4033$0.4188$0.3920 $0.4048$28.56K—+0.38%
08/01/2026$0.4124$0.4142$0.3935 $0.3997$40.30K—-3.09%
07/31/2026$0.4066$0.4326$0.3989 $0.4119$64.74K—+1.29%
07/30/2026$0.4451$0.4543$0.4063 $0.4095$31.04K—-8.02%
07/29/2026$0.3979$0.4677$0.3898 $0.4463$105.07K—+12.15%
07/28/2026$0.4063$0.4167$0.3917 $0.3959$28.75K—-2.55%
07/27/2026$0.4511$0.4580$0.3882 $0.4018$127.87K—-10.94%
07/26/2026$0.4688$0.5026$0.4400 $0.4517$111.29K—-3.64%
07/25/2026$0.4476$0.4988$0.4255 $0.4708$239.29K—+5.17%
07/24/2026$0.4572$0.4762$0.2609 $0.4491$1.09M—-1.77%
07/23/2026$0.5100$0.5218$0.4420 $0.4579$82.20K—-10.21%
07/22/2026$0.5244$0.5433$0.5012 $0.5122$67.39K—-2.32%
07/21/2026$0.5377$0.5462$0.4974 $0.5248$113.55K—-2.40%
07/20/2026$0.5131$0.6169$0.5081 $0.5395$288.29K—+5.14%
07/19/2026$0.5207$0.5308$0.4720 $0.5108$246.11K—-1.90%
07/18/2026$0.5235$0.5332$0.4960 $0.5203$256.05K—-0.62%
07/17/2026$0.5324$0.5796$0.5048 $0.5234$313.24K—-1.68%
07/16/2026$0.5067$0.5412$0.4888 $0.5332$274.01K—+5.23%
07/15/2026$0.5891$0.6097$0.5014 $0.5063$381.80K$213.28M-14.05%
07/14/2026$0.6015$0.6733$0.4883 $0.5885$677.61K—-2.16%
07/13/2026$0.4857$0.6406$0.4838 $0.6028$917.19K—+24.10%
07/12/2026$0.4389$0.5925$0.4199 $0.4859$985.90K—+10.70%
07/11/2026$0.4728$0.4879$0.4155 $0.4403$343.30K$185.38M-6.87%
07/10/2026$0.4826$0.7322$0.4519 $0.4727$2.19M$199.00M-2.06%
07/09/2026$0.4036$0.4855$0.3898 $0.4804$480.92K$202.26M+19.02%
07/08/2026$0.4176$0.4573$0.3859 $0.4034$513.63K—-3.41%
07/07/2026$0.4749$0.4890$0.3333 $0.4172$749.42K—-12.15%
07/06/2026$0.5154$0.5576$0.4610 $0.4746$713.97K—-7.91%
07/05/2026$0.5291$0.5887$0.4397 $0.5154$1.34M$216.98M-2.58%
07/04/2026$0.4564$0.6454$0.4316 $0.5301$2.25M$223.15M+16.14%
07/03/2026$0.4708$0.4945$0.3951 $0.4568$704.54K$192.32M-2.97%
07/02/2026$1.52$1.54$0.4573 $0.4729$4.54M—-68.84%
07/01/2026$1.64$1.67$1.29 $1.52$736.92K$639.25M-7.13%
06/30/2026$1.61$1.76$1.48 $1.63$823.37K$688.28M+1.82%
06/29/2026$1.89$2.15$1.37 $1.61$2.70M—-14.76%
06/28/2026$1.55$1.89$1.30 $1.88$1.77M$793.50M+21.69%
06/27/2026$0.6758$1.74$0.6758 $1.54$3.09M—+128.59%
06/26/2026$0.5180$0.7249$0.4826 $0.6747$687.10K—+30.24%
06/25/2026$0.4829$0.5197$0.4621 $0.5139$160.81K—+6.42%
06/24/2026$0.4599$0.4940$0.3834 $0.4830$352.84K—+5.01%
06/23/2026$0.5211$0.5211$0.4504 $0.4634$329.66K—-11.06%
06/22/2026$0.4742$0.5360$0.4250 $0.5230$345.36K$220.15M+10.29%
06/21/2026$0.4830$0.5199$0.4551 $0.4745$400.01K$199.76M-1.75%
06/20/2026$0.4519$0.5233$0.4326 $0.4777$427.81K—+5.71%
06/19/2026$0.4832$0.5245$0.4175 $0.4465$646.47K$187.96M-7.59%
06/18/2026$0.3417$0.6047$0.3170 $0.4833$1.71M$203.46M+41.46%
06/17/2026$0.4534$0.4702$0.3292 $0.3400$867.04K$143.13M-25.01%
06/16/2026$0.3718$0.4640$0.3452 $0.4547$2.20M—+22.30%
06/15/2026$0.3624$0.3821$0.3041 $0.3704$887.92K$155.91M+2.20%
06/14/2026$0.3970$0.5847$0.3036 $0.3609$2.93M$151.93M-9.08%
06/13/2026$0.4376$0.6357$0.3556 $0.4002$4.34M$168.44M-8.56%
06/12/2026$1.54$1.89$0.3529 $0.4371$10.30M$183.97M-71.63%
06/11/2026$0.9147$1.74$0.7468 $1.54$3.92M$648.12M+68.50%
06/10/2026$0.4053$0.9720$0.2871 $0.9064$2.00M$381.03M+123.62%
06/09/2026$0.3197$0.4746$0.2683 $0.4071$1.78M—+27.35%
06/08/2026$0.2485$0.3951$0.2476 $0.3198$854.38K$134.38M+28.68%
06/07/2026$0.1852$0.2740$0.1839 $0.2499$237.76K$105.04M+34.96%
06/06/2026$0.1528$0.1956$0.1462 $0.1853$71.46K$77.87M+21.27%
06/05/2026$0.1210$0.1575$0.1100 $0.1530$34.32K$64.31M+26.47%
06/04/2026$0.1088$0.1261$0.1035 $0.1224$12.13K$51.42M+12.49%
06/03/2026$0.09672$0.1088$0.09548 $0.1088$3.79K$40.14M+12.47%
06/02/2026$0.09352$0.09588$0.09081 $0.09435$1.86K$34.82M+0.89%
06/01/2026$0.09934$0.09934$0.09159 $0.09260$4.23K—-6.78%
05/31/2026$0.09185$0.1022$0.09185 $0.1006$3.59K$37.11M+9.49%
05/30/2026$0.09176$0.09298$0.09100 $0.09100$1.29K$33.58M-0.83%
05/29/2026$0.09389$0.09480$0.09158 $0.09195$1.28K—-2.07%
05/28/2026$0.09210$0.09343$0.09100 $0.09198$453.36$33.92M-0.13%
05/27/2026$0.09375$0.1010$0.09059 $0.09187$2.79K$33.88M-2.01%
05/26/2026$0.09570$0.1051$0.09330 $0.09427$5.77K—-1.49%
05/25/2026$0.09645$0.1007$0.09295 $0.09750$2.22K$35.96M+1.09%
05/24/2026$0.09299$0.09636$0.09187 $0.09612$4.44K$35.45M+3.37%
05/23/2026$0.09563$0.09563$0.09248 $0.09291$1.45K—-2.84%
05/22/2026$0.1002$0.1051$0.09335 $0.09451$3.27K$34.85M-5.66%
05/21/2026$0.1004$0.1110$0.09881 $0.1010$4.26K$37.26M+0.67%
05/20/2026$0.1053$0.1060$0.1001 $0.1001$3.39K$36.89M-4.99%
05/19/2026$0.1150$0.1157$0.1020 $0.1046$21.42K$38.54M-9.06%
05/18/2026$0.1156$0.1210$0.1131 $0.1152$13.03K$42.43M-0.36%
05/17/2026$0.1279$0.1279$0.1096 $0.1162$23.65K—-9.12%
05/16/2026$0.1168$0.1292$0.1139 $0.1277$18.55K$47.04M+9.28%
05/15/2026$0.1027$0.1174$0.09871 $0.1151$15.20K$42.39M+11.99%
05/14/2026$0.1143$0.1313$0.09822 $0.1022$93.82K—-10.61%
05/13/2026$0.09790$0.1259$0.09768 $0.1160$23.17K$42.75M+18.52%
05/12/2026$0.09229$0.1059$0.09160 $0.09656$20.06K$35.51M+4.63%
05/11/2026$0.09069$0.09069$0.09069 $0.09069—$33.33M+0.00%
05/10/2026$0.08907$0.09323$0.08818 $0.09069$956.35$33.33M+1.82%
05/09/2026$0.09205$0.09297$0.08953 $0.09054$360.99—-1.64%
05/08/2026$0.09035$0.09354$0.09035 $0.09225$1.04K$33.90M+2.10%
05/07/2026$0.09187$0.09366$0.08927 $0.08927$695.37$32.80M-2.83%
05/06/2026$0.09427$0.09578$0.08979 $0.09443$969.47$34.69M+0.17%
05/05/2026$0.09678$0.09842$0.08726 $0.09427$3.02K—-2.59%
05/04/2026$0.09805$0.1038$0.09763 $0.09857$4.31K$36.21M+0.53%
05/03/2026$0.09723$0.1057$0.09673 $0.09805$3.47K$36.02M+0.84%
05/02/2026$0.1010$0.1036$0.09427 $0.09524$1.26K$34.99M-5.66%
05/01/2026$0.1100$0.1100$0.09216 $0.1025$6.59K$37.64M-6.88%
04/30/2026$0.1161$0.1179$0.1104 $0.1150$5.46K$42.26M-0.93%
04/29/2026$0.1160$0.1185$0.1063 $0.1152$11.64K$42.30M-0.70%
04/28/2026$0.1163$0.1180$0.1120 $0.1169$3.98K$42.93M+0.52%
04/27/2026$0.1071$0.1360$0.1065 $0.1177$18.35K$43.22M+9.94%
04/26/2026$0.1024$0.1067$0.09806 $0.1064$9.82K—+3.91%
04/25/2026$0.09393$0.1047$0.09037 $0.1010$20.27K$37.11M+7.56%
04/24/2026$0.1030$0.1165$0.09072 $0.09514$22.35K$34.93M-7.65%
04/23/2026$0.08819$0.1227$0.08754 $0.1032$64.69K$37.88M+17.01%
04/22/2026$0.09003$0.09018$0.08287 $0.08837$5.14K$32.44M-1.84%
04/21/2026$0.07411$0.08831$0.07234 $0.08663$5.89K$31.79M+16.89%
04/20/2026$0.07907$0.08379$0.07051 $0.07517$5.00K$27.59M-4.93%
04/19/2026$0.07139$0.07862$0.07099 $0.07862$1.50K$28.85M+10.13%
04/18/2026$0.07791$0.08166$0.07132 $0.07424$3.36K$27.25M-4.71%
04/17/2026$0.07649$0.07740$0.07188 $0.07740$4.59K$28.40M+1.19%
04/16/2026$0.07670$0.08120$0.07601 $0.07707$1.84K$28.28M+0.48%
04/15/2026$0.09195$0.09195$0.07709 $0.07709$24.65K—-16.16%
04/14/2026$0.09702$0.1079$0.08780 $0.09238$11.53K$33.90M-4.78%
04/13/2026$0.09151$0.1024$0.08816 $0.09718$19.51K—+6.20%
04/12/2026$0.07105$0.09181$0.07088 $0.08836$31.67K$32.42M+24.36%
04/11/2026$0.06416$0.07713$0.06416 $0.07060$20.11K$25.86M+10.04%
04/10/2026$0.06332$0.06376$0.06303 $0.06349$3.93K$23.24M+0.27%
04/09/2026$0.06384$0.06438$0.06180 $0.06393$17.25K$23.40M+0.14%
04/08/2026$0.06506$0.06506$0.06366 $0.06437$6.39K$23.56M-1.06%
04/07/2026$0.06426$0.06459$0.06320 $0.06322$916.66$23.13M-1.62%
04/06/2026$0.06311$0.06549$0.06179 $0.06333$2.37K—+0.35%
04/05/2026$0.06561$0.06670$0.06371 $0.06378$622.30$23.34M-2.79%
04/04/2026$0.06777$0.06930$0.06572 $0.06632$1.16K$24.27M-2.14%
04/03/2026$0.07122$0.07132$0.06736 $0.06785$4.96K$24.82M-4.73%
04/02/2026$0.07136$0.07373$0.06970 $0.07102$18.51K—-0.48%
04/01/2026$0.07347$0.07365$0.06919 $0.07192$2.71K$26.31M-2.11%
03/31/2026$0.07555$0.07555$0.07180 $0.07332$664.47$26.82M-2.95%
03/30/2026$0.07977$0.08043$0.07374 $0.07709$1.28K—-3.36%
03/29/2026$0.07923$0.08067$0.07628 $0.07962$4.00K—+0.49%
03/28/2026$0.07910$0.08196$0.07670 $0.08035$2.28K$29.38M+1.58%
03/27/2026$0.07680$0.08443$0.07495 $0.07935$5.39K$29.02M+3.32%
03/26/2026$0.06931$0.07953$0.06929 $0.07742$10.53K$28.31M+11.70%
03/25/2026$0.06584$0.07092$0.06577 $0.07040$11.95K$25.74M+6.93%
03/24/2026$0.06543$0.06958$0.06159 $0.06803$14.72K—+3.97%
03/23/2026$0.07693$0.07693$0.05778 $0.06544$17.12K—-14.94%
03/22/2026$0.08240$0.08240$0.07723 $0.07723$2.36K—-6.27%
03/21/2026$0.08725$0.08725$0.08287 $0.08287$2.63K$30.30M-5.02%
03/20/2026$0.08447$0.09033$0.08231 $0.08956$4.12K$32.74M+6.03%
03/19/2026$0.08000$0.08333$0.07974 $0.08333$1.39K$30.47M+4.16%
03/18/2026$0.07941$0.08087$0.07789 $0.07789$318.83$28.47M-1.91%
03/17/2026$0.08461$0.08461$0.07813 $0.07969$1.49K$29.13M-5.81%
03/16/2026$0.08532$0.08774$0.08185 $0.08439$2.05K—-1.09%
03/15/2026$0.08302$0.08887$0.08302 $0.08401$943.54$30.71M+1.19%
03/14/2026$0.07859$0.08569$0.07859 $0.08168$2.63K$29.86M+3.93%
03/13/2026$0.07784$0.08121$0.07597 $0.07814$3.62K$28.56M+0.39%
03/12/2026$0.07962$0.08210$0.07585 $0.07841$3.73K$28.66M-1.52%
03/11/2026$0.08953$0.08953$0.07823 $0.07891$5.32K$28.76M-11.86%
03/10/2026$0.09146$0.09258$0.08861 $0.09104$2.13K$33.16M-0.46%
03/09/2026$0.08907$0.09415$0.08892 $0.09081$2.72K—+1.95%
03/08/2026$0.09059$0.09159$0.08685 $0.08865$3.69K$32.29M-2.14%
03/07/2026$0.09427$0.09427$0.09110 $0.09110$651.79$33.17M-3.36%
03/06/2026$0.09764$0.09987$0.09427 $0.09566$3.36K$34.83M-2.03%
03/05/2026$0.08692$0.1024$0.08692 $0.09637$11.16K$35.09M+10.87%
03/04/2026$0.08290$0.09188$0.08290 $0.08503$5.04K$30.96M+2.57%
03/03/2026$0.08271$0.08355$0.08076 $0.08076$763.79—-2.36%
03/02/2026$0.08181$0.08239$0.08132 $0.08139$1.35K$29.63M-0.51%
03/01/2026$0.08430$0.08475$0.08197 $0.08197$2.39K$29.84M-2.76%
02/28/2026$0.08411$0.09207$0.08077 $0.08430$295.21K—+0.23%
02/27/2026$0.08747$0.08747$0.08212 $0.08493$5.50K$30.92M-2.90%
02/26/2026$0.08532$0.08879$0.08519 $0.08760$2.79K$31.89M+2.67%
02/25/2026$0.09134$0.09134$0.08364 $0.08499$10.73K$30.93M-6.95%
02/24/2026$0.08381$0.1015$0.07938 $0.09238$222.64K—+10.23%
02/23/2026$0.07911$0.08347$0.07774 $0.08336$7.24K$30.33M+5.37%
02/22/2026$0.08005$0.08069$0.07765 $0.07962$24.82K$28.97M-0.54%
02/21/2026$0.08098$0.08121$0.07820 $0.07919$1.62K$28.81M-2.21%
02/20/2026$0.08120$0.08393$0.07754 $0.08046$21.35K$29.27M-0.91%
02/19/2026$0.07063$0.08262$0.06919 $0.07776$21.26K$28.29M+10.09%
02/18/2026$0.08290$0.08290$0.06919 $0.06971$36.82K$21.87M-15.91%
02/17/2026$0.08622$0.08732$0.08199 $0.08511$3.12K—-1.29%
02/16/2026$0.08168$0.08774$0.08168 $0.08774$4.90K—+7.42%
02/15/2026$0.07914$0.08551$0.07870 $0.08185$8.55K—+3.42%
02/14/2026$0.07631$0.08373$0.07430 $0.08076$27.09K—+5.83%
02/13/2026$0.07828$0.07829$0.07124 $0.07713$9.95K$24.19M-1.47%
02/12/2026$0.09430$0.09430$0.07670 $0.07768$10.01K—-17.62%
02/11/2026$0.1025$0.1025$0.09123 $0.09491$39.20K—-7.38%
02/10/2026$0.1055$0.1092$0.09772 $0.1051$14.28K$32.83M-0.37%
02/09/2026$0.09645$0.1165$0.09634 $0.1072$10.39K—+11.19%
02/08/2026$0.1116$0.1116$0.09427 $0.09441$10.78K—-15.37%
02/07/2026$0.09926$0.1246$0.09832 $0.1147$25.01K—+15.53%
02/06/2026$0.1045$0.1077$0.1005 $0.1019$12.49K—-2.55%
02/05/2026$0.1221$0.1221$0.1064 $0.1100$8.23K—-9.88%
02/04/2026$0.1103$0.1237$0.1091 $0.1217$12.30K$38.01M+10.37%
02/03/2026$0.1122$0.1147$0.1080 $0.1147$4.26K$35.80M+2.17%
02/02/2026$0.1105$0.1148$0.1105 $0.1130$1.25K$35.27M+2.23%
02/01/2026$0.1145$0.1196$0.1091 $0.1107$7.52K—-3.32%
01/31/2026$0.1112$0.1136$0.1074 $0.1136$4.17K$35.43M+2.16%
01/30/2026$0.1109$0.1138$0.1087 $0.1105$11.09K—-0.38%
01/29/2026$0.1139$0.1139$0.1073 $0.1101$6.08K$34.35M-3.32%
01/28/2026$0.1315$0.1315$0.1045 $0.1127$39.43K$35.15M-14.29%
01/27/2026$0.1311$0.1336$0.1254 $0.1314$4.96K—+0.28%
01/26/2026$0.1295$0.1327$0.1282 $0.1319$6.74K—+1.85%
01/25/2026$0.1379$0.1389$0.1256 $0.1297$23.27K—-5.97%
01/24/2026$0.1392$0.1401$0.1370 $0.1374$2.51K$42.85M-1.30%
01/23/2026$0.1387$0.1393$0.1367 $0.1392$2.57K$43.40M+0.39%
01/22/2026$0.1400$0.1461$0.1374 $0.1385$13.25K$43.18M-1.11%
01/21/2026$0.1371$0.1422$0.1337 $0.1409$8.06K$43.94M+2.76%
01/20/2026$0.1389$0.1446$0.1357 $0.1361$14.43K$42.41M-2.07%
01/19/2026$0.1388$0.1458$0.1323 $0.1379$15.88K$42.96M-0.65%
01/18/2026$0.1504$0.1521$0.1388 $0.1388$12.48K$43.24M-7.72%
01/17/2026$0.1486$0.1502$0.1457 $0.1488$13.77K$46.36M+0.13%
01/16/2026$0.1499$0.1518$0.1470 $0.1470$11.88K$45.81M-1.92%
01/15/2026$0.1451$0.1510$0.1395 $0.1477$9.88K$46.03M+1.79%
01/14/2026$0.1502$0.1505$0.1427 $0.1445$3.40K$45.03M-3.76%
01/13/2026$0.1408$0.1507$0.1373 $0.1494$9.17K$46.47M+6.11%
01/12/2026$0.1390$0.1458$0.1384 $0.1396$3.23K$43.44M+0.47%
01/11/2026$0.1376$0.1417$0.1368 $0.1377$2.94K$42.69M+0.09%
01/10/2026$0.1364$0.1403$0.1353 $0.1370$10.15K$42.44M+0.37%
01/09/2026$0.1362$0.1432$0.1309 $0.1368$16.92K$42.41M+0.46%
01/08/2026$0.1370$0.1391$0.1355 $0.1362$4.01K$42.21M-0.57%
01/07/2026$0.1542$0.1550$0.1355 $0.1371$20.98K$42.47M-11.13%
01/06/2026$0.1542$0.1661$0.1491 $0.1542$139.02K$47.76M-0.03%
01/05/2026$0.1558$0.1609$0.1534 $0.1542$22.31K$47.77M-1.04%
01/04/2026$0.1422$0.1650$0.1422 $0.1561$159.49K$48.34M+9.79%
01/03/2026$0.1396$0.1464$0.1395 $0.1422$10.31K$44.00M+1.82%
01/02/2026$0.1502$0.1502$0.1388 $0.1400$22.96K$43.32M-6.82%
01/01/2026$0.1428$0.1524$0.1426 $0.1504$8.50K$46.56M+5.34%
12/31/2025$0.1397$0.1507$0.1381 $0.1430$20.85K$44.25M+2.37%
12/30/2025$0.1467$0.1507$0.1366 $0.1398$17.64K$43.28M-4.70%
12/29/2025$0.1521$0.1582$0.1461 $0.1462$6.30K—-3.87%
12/28/2025$0.1510$0.1594$0.1424 $0.1526$23.97K$47.24M+1.10%
12/27/2025$0.1727$0.1732$0.1359 $0.1494$68.02K$46.22M-13.52%
12/26/2025$0.1732$0.1760$0.1692 $0.1730$10.61K$53.53M-0.14%
12/25/2025$0.1661$0.1852$0.1661 $0.1772$30.74K$54.82M+6.66%
12/24/2025$0.1861$0.1881$0.1578 $0.1683$36.10K$52.06M-9.56%
12/23/2025$0.1880$0.1908$0.1826 $0.1846$25.75K$57.09M-1.85%
12/22/2025$0.1941$0.1963$0.1856 $0.1891$14.29K$58.50M-2.57%
12/21/2025$0.1946$0.1963$0.1922 $0.1962$3.01K$60.69M+0.83%
12/20/2025$0.2037$0.2045$0.1939 $0.1956$8.82K$60.51M-3.99%
12/19/2025$0.2001$0.2073$0.1975 $0.2025$8.32K$62.65M+1.20%
12/18/2025$0.2001$0.2030$0.1935 $0.2001$29.94K$61.90M+0.00%
12/17/2025$0.2024$0.2028$0.1939 $0.1989$28.07K$61.52M-1.75%
12/16/2025$0.2017$0.2097$0.1993 $0.2027$17.28K$62.69M+0.52%
12/15/2025$0.1948$0.2053$0.1948 $0.2017$14.56K$62.38M+3.58%
12/14/2025$0.1978$0.1997$0.1910 $0.1955$23.61K$60.45M-1.17%
12/13/2025$0.1974$0.1999$0.1933 $0.1966$9.70K$60.78M-0.40%
12/12/2025$0.1971$0.2001$0.1933 $0.1984$9.18K$61.33M+0.66%
12/11/2025$0.1913$0.1986$0.1877 $0.1980$9.57K$60.97M+3.50%
12/10/2025$0.1965$0.2060$0.1867 $0.1915$32.46K$58.97M-2.53%
12/09/2025$0.1882$0.1978$0.1869 $0.1961$12.39K$60.34M+4.18%
12/08/2025$0.1874$0.1950$0.1791 $0.1851$37.91K—-1.22%
12/07/2025$0.1844$0.1947$0.1826 $0.1826$10.58K$56.18M-1.00%
12/06/2025$0.1875$0.1937$0.1827 $0.1844$13.77K—-1.67%
12/05/2025$0.1799$0.1872$0.1780 $0.1862$11.83K$57.30M+3.52%
12/04/2025$0.1806$0.1839$0.1796 $0.1806$14.09K$55.56M-0.02%
12/03/2025$0.1804$0.1834$0.1784 $0.1793$9.69K$55.14M-0.65%
12/02/2025$0.1872$0.1931$0.1785 $0.1798$40.26K$55.28M-3.97%
12/01/2025$0.1809$0.1992$0.1758 $0.1870$96.53K$57.50M+3.34%
11/30/2025$0.1852$0.1852$0.1795 $0.1815$28.31K$55.81M-1.98%
11/29/2025$0.1804$0.1860$0.1784 $0.1847$31.24K$56.78M+2.36%
11/28/2025$0.1793$0.1842$0.1777 $0.1799$23.34K$55.32M+0.32%
11/27/2025$0.1818$0.1890$0.1795 $0.1795$28.94K$55.20M-1.26%
11/26/2025$0.1809$0.1885$0.1792 $0.1815$41.72K$44.99M+0.34%
11/25/2025$0.1834$0.1848$0.1786 $0.1808$33.10K—-1.43%
11/24/2025$0.1797$0.1840$0.1774 $0.1820$25.21K$45.10M+1.25%
11/23/2025$0.1860$0.1890$0.1802 $0.1802$21.48K$44.65M-3.09%
11/22/2025$0.1843$0.1917$0.1792 $0.1843$42.57K$45.66M+0.03%
11/21/2025$0.1808$0.1882$0.1697 $0.1820$71.35K$45.08M+0.66%
11/20/2025$0.1876$0.1879$0.1779 $0.1829$41.63K$45.30M-2.48%
11/19/2025$0.1815$0.1892$0.1783 $0.1872$48.37K$46.29M+3.10%
11/18/2025$0.1874$0.1901$0.1762 $0.1816$146.25K—-3.07%
11/17/2025$0.1939$0.2016$0.1835 $0.1870$80.20K—-3.55%
11/16/2025$0.1884$0.1992$0.1879 $0.1949$62.68K—+3.45%
11/15/2025$0.1917$0.1917$0.1826 $0.1886$44.09K$46.62M-1.62%
11/14/2025$0.2188$0.2188$0.1873 $0.1927$72.72K$47.63M-11.91%
11/13/2025$0.2094$0.2307$0.2090 $0.2201$196.57K—+5.10%
11/12/2025$0.1959$0.2106$0.1911 $0.2106$50.44K$52.03M+7.49%
11/11/2025$0.1996$0.2050$0.1939 $0.1965$176.84K$48.40M-1.57%

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

All sections