CoinXview PortfolioApp
EN
Coin: 1,239Exchanges: 22Market cap: $2.54T −2.21%Vol 24h: $26.43BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.12 gweiFear & Greed: 25/100

XDC Network (XDC) price history

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

Monthly returns XDC

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————+0.9%—+1%

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
11/08/2026$0.03093$0.03093$0.03017 $0.03024$924.58K—-2.22%
11/07/2026$0.03120$0.03168$0.03074 $0.03093$943.52K—-0.86%
11/06/2026$0.03142$0.03212$0.03118 $0.03120$854.43K—-0.69%
11/06/2026$0.03045$0.03234$0.03031 $0.03130$1.72M$624.33M+2.79%
11/05/2026$0.03071$0.03241$0.03028 $0.03142$2.37M—+2.30%
11/05/2026$0.03146$0.03217$0.03010 $0.03045$877.15K$607.38M-3.21%
11/04/2026$0.03143$0.03193$0.03071 $0.03071$2.64M—-2.31%
11/04/2026$0.03103$0.03169$0.03002 $0.03146$1.64M$627.52M+1.39%
11/03/2026$0.03136$0.03164$0.03020 $0.03143$12.54M—+0.22%
11/02/2026$0.03098$0.03177$0.03046 $0.03137$12.55M—+1.23%
11/01/2026$0.03138$0.03175$0.03066 $0.03098$13.44M—-1.27%
10/31/2026$0.03174$0.03174$0.03122 $0.03138$10.31M—-1.12%
10/30/2026$0.03171$0.03192$0.03158 $0.03174$4.17M—+0.09%
10/29/2026$0.03328$0.03343$0.03144 $0.03171$16.18M—-4.74%
10/28/2026$0.03291$0.03372$0.03231 $0.03327$3.66M—+1.10%
10/27/2026$0.03512$0.03536$0.03288 $0.03290$7.00M—-6.32%
10/27/2026$0.03365$0.03543$0.03266 $0.03372$1.62M$672.60M+0.21%
10/26/2026$0.03356$0.03599$0.03298 $0.03504$2.95M—+4.40%
10/26/2026$0.03104$0.03438$0.03074 $0.03372$1.71M$672.60M+8.63%
10/25/2026$0.03153$0.03407$0.03092 $0.03355$8.00M—+6.40%
10/25/2026$0.03282$0.03306$0.03090 $0.03105$1.05M$619.34M-5.39%
10/24/2026$0.03264$0.03319$0.03125 $0.03153$1.58M—-3.39%
10/23/2026$0.03504$0.03521$0.03259 $0.03260$2.95M—-6.98%
10/23/2026$0.03386$0.03548$0.03315 $0.03384$1.29M$675.00M-0.06%
10/22/2026$0.03433$0.03606$0.03372 $0.03496$2.18M—+1.82%
10/22/2026$0.03481$0.03550$0.03372 $0.03385$1.51M$675.20M-2.76%
10/21/2026$0.03537$0.03594$0.03405 $0.03437$5.37M—-2.80%
10/21/2026$0.03228$0.03593$0.03216 $0.03481$910.28K$694.34M+7.84%
10/20/2026$0.03219$0.03537$0.03216 $0.03537$11.95M—+9.85%
10/20/2026$0.03278$0.03297$0.03184 $0.03221$373.12K$642.48M-1.74%
10/19/2026$0.03275$0.03291$0.03180 $0.03219$2.72M—-1.70%
10/18/2026$0.03272$0.03362$0.03225 $0.03275$4.26M—+0.09%
10/17/2026$0.03356$0.03378$0.03272 $0.03272$3.52M—-2.49%
10/16/2026$0.03407$0.03415$0.03299 $0.03356$2.68M—-1.51%
10/15/2026$0.03393$0.03464$0.03374 $0.03407$2.74M—+0.41%
10/14/2026$0.03435$0.03525$0.03319 $0.03390$5.10M—-1.31%
10/13/2026$0.03402$0.03549$0.03394 $0.03435$3.66M—+0.98%
10/12/2026$0.03461$0.03509$0.03324 $0.03402$4.78M—-1.71%
10/11/2026$0.03557$0.03572$0.03461 $0.03461$7.33M—-2.70%
10/10/2026$0.03541$0.03557$0.03482 $0.03557$2.13M—+0.44%
10/09/2026$0.03506$0.03545$0.03490 $0.03541$1.90M—+1.01%
10/08/2026$0.03157$0.03579$0.03075 $0.03506$6.43M—+11.07%
10/07/2026$0.03200$0.03304$0.03151 $0.03154$2.84M—-1.43%
10/06/2026$0.03401$0.03464$0.03199 $0.03200$5.49M—-5.90%
10/05/2026$0.03267$0.03505$0.03242 $0.03403$2.26M—+4.17%
10/04/2026$0.03212$0.03323$0.03188 $0.03267$6.20M—+1.72%
10/03/2026$0.03281$0.03341$0.03100 $0.03212$2.80M—-2.10%
10/02/2026$0.03338$0.03431$0.03100 $0.03281$1.68M—-1.71%
10/01/2026$0.03519$0.03535$0.03329 $0.03338$5.01M—-5.14%
09/30/2026$0.03452$0.03615$0.03408 $0.03519$2.86M—+1.95%
09/29/2026$0.03446$0.03484$0.03306 $0.03452$3.83M—+0.17%
09/28/2026$0.03414$0.03754$0.03346 $0.03446$2.34M—+0.94%
09/27/2026$0.03202$0.03522$0.03193 $0.03414$5.12M—+6.62%
09/26/2026$0.03042$0.03207$0.02965 $0.03202$3.17M—+5.25%
09/25/2026$0.03041$0.03066$0.03018 $0.03042$1.14M—+0.04%
09/24/2026$0.02952$0.03095$0.02952 $0.03045$2.69M—+3.13%
09/23/2026$0.03038$0.03052$0.02907 $0.02952$2.54M—-2.83%
09/22/2026$0.03105$0.03181$0.03011 $0.03039$3.19M—-2.13%
09/21/2026$0.02989$0.03196$0.02958 $0.03105$1.92M—+3.87%
09/20/2026$0.02786$0.02992$0.02770 $0.02989$3.90M—+7.31%
09/19/2026$0.02840$0.02854$0.02753 $0.02790$2.33M—-1.77%
09/18/2026$0.02808$0.02870$0.02751 $0.02840$1.25M—+1.15%
09/17/2026$0.02725$0.02822$0.02680 $0.02809$3.00M—+3.08%
09/16/2026$0.02729$0.02797$0.02722 $0.02724$2.54M—-0.20%
09/15/2026$0.02899$0.02904$0.02711 $0.02729$1.87M—-5.86%
09/14/2026$0.02791$0.02924$0.02788 $0.02899$3.65M—+3.88%
09/13/2026$0.02799$0.02805$0.02755 $0.02788$2.36M—-0.41%
09/12/2026$0.02800$0.02823$0.02763 $0.02799$1.04M—-0.02%
09/11/2026$0.02817$0.02834$0.02782 $0.02800$977.46K—-0.63%
09/10/2026$0.02809$0.02861$0.02776 $0.02815$1.64M—+0.22%
09/09/2026$0.02851$0.02883$0.02803 $0.02813$1.52M—-1.36%
09/08/2026$0.02852$0.02898$0.02829 $0.02851$1.03M—-0.01%
09/07/2026$0.02915$0.02968$0.02827 $0.02852$2.38M—-2.17%
09/06/2026$0.02795$0.02999$0.02792 $0.02914$1.76M—+4.25%
09/05/2026$0.02789$0.02833$0.02782 $0.02795$1.70M—+0.23%
09/04/2026$0.02782$0.02799$0.02756 $0.02789$500.01K—+0.25%
09/03/2026$0.02799$0.02840$0.02781 $0.02782$1.25M—-0.63%
09/02/2026$0.02768$0.02801$0.02762 $0.02799$1.14M—+1.12%
09/01/2026$0.02769$0.02802$0.02752 $0.02768$1.42M—-0.03%
08/31/2026$0.02780$0.02814$0.02747 $0.02769$6.68M—-0.40%
08/30/2026$0.02741$0.02813$0.02713 $0.02780$4.29M—+1.43%
08/29/2026$0.02754$0.02792$0.02725 $0.02741$1.55M—-0.49%
08/28/2026$0.02846$0.02847$0.02717 $0.02754$1.11M—-3.21%
08/27/2026$0.02783$0.02847$0.02765 $0.02846$1.95M—+2.25%
08/26/2026$0.02763$0.02802$0.02715 $0.02782$1.97M—+0.71%
08/25/2026$0.02943$0.02980$0.02738 $0.02763$1.13M—-6.12%
08/24/2026$0.03008$0.03072$0.02943 $0.02945$1.72M—-2.06%
08/23/2026$0.02909$0.03094$0.02899 $0.03008$3.47M—+3.38%
08/22/2026$0.02924$0.02946$0.02818 $0.02909$1.37M—-0.48%
08/21/2026$0.02990$0.03117$0.02919 $0.02924$1.03M—-2.22%
08/20/2026$0.02779$0.02993$0.02779 $0.02990$2.08M—+7.60%
08/19/2026$0.02834$0.02836$0.02683 $0.02779$2.71M—-1.96%
08/18/2026$0.02687$0.02843$0.02668 $0.02831$2.22M—+5.39%
08/17/2026$0.02700$0.02707$0.02678 $0.02684$2.81M—-0.61%
08/16/2026$0.02701$0.02713$0.02680 $0.02700$4.49M—-0.01%
08/15/2026$0.02684$0.02705$0.02677 $0.02701$1.23M—+0.61%
08/14/2026$0.02700$0.02703$0.02680 $0.02684$869.69K—-0.59%
08/13/2026$0.02684$0.02705$0.02679 $0.02700$2.38M—+0.60%
08/12/2026$0.02688$0.02690$0.02648 $0.02684$1.12M—-0.16%
08/11/2026$0.02685$0.02704$0.02666 $0.02686$1.70M—+0.01%
08/10/2026$0.02773$0.02779$0.02680 $0.02689$2.11M—-3.00%
08/09/2026$0.02692$0.02779$0.02687 $0.02773$5.04M—+3.01%
08/08/2026$0.02674$0.02713$0.02664 $0.02692$2.75M—+0.66%
08/07/2026$0.02659$0.02679$0.02638 $0.02674$1.31M—+0.58%
08/06/2026$0.02676$0.02690$0.02659 $0.02659$3.03M—-0.64%
08/05/2026$0.02661$0.02682$0.02658 $0.02676$2.81M—+0.55%
08/04/2026$0.02634$0.02682$0.02628 $0.02661$2.66M—+1.05%
08/03/2026$0.02605$0.02640$0.02601 $0.02634$2.17M—+1.09%
08/02/2026$0.02618$0.02638$0.02587 $0.02605$3.98M—-0.50%
08/01/2026$0.02645$0.02648$0.02580 $0.02618$2.67M—-1.01%
07/31/2026$0.02627$0.02648$0.02589 $0.02645$1.12M—+0.69%
07/30/2026$0.02670$0.02704$0.02596 $0.02627$2.45M—-1.59%
07/29/2026$0.02717$0.02735$0.02648 $0.02670$4.14M—-1.75%
07/28/2026$0.02717$0.02734$0.02708 $0.02717$2.05M—+0.01%
07/27/2026$0.02747$0.02769$0.02713 $0.02717$3.23M—-1.07%
07/26/2026$0.02786$0.02802$0.02747 $0.02747$4.90M—-1.41%
07/25/2026$0.02807$0.02825$0.02747 $0.02786$1.67M—-0.76%
07/24/2026$0.02775$0.02812$0.02770 $0.02807$1.96M—+1.16%
07/23/2026$0.02788$0.02823$0.02756 $0.02775$3.94M—-0.47%
07/22/2026$0.02821$0.02875$0.02683 $0.02788$2.17M—-1.18%
07/21/2026$0.02915$0.02976$0.02787 $0.02821$3.42M—-3.20%
07/20/2026$0.02846$0.02945$0.02784 $0.02915$7.97M—+2.40%
07/19/2026$0.02841$0.02880$0.02814 $0.02846$5.63M—+0.18%
07/18/2026$0.02791$0.02846$0.02785 $0.02836$3.14M—+1.62%
07/17/2026$0.02817$0.02825$0.02774 $0.02791$1.36M—-0.93%
07/16/2026$0.02719$0.02837$0.02703 $0.02817$4.35M—+3.60%
07/15/2026$0.02762$0.02768$0.02703 $0.02719$3.86M—-1.57%
07/14/2026$0.02736$0.02768$0.02704 $0.02763$3.54M—+0.97%
07/13/2026$0.02701$0.02738$0.02680 $0.02736$2.62M—+1.30%
07/12/2026$0.02718$0.02728$0.02686 $0.02701$3.15M—-0.63%
07/11/2026$0.02728$0.02748$0.02693 $0.02718$4.60M—-0.34%
07/10/2026$0.02738$0.02764$0.02624 $0.02728$2.39M—-0.38%
07/09/2026$0.02715$0.02793$0.02689 $0.02738$3.88M—+0.84%
07/08/2026$0.02704$0.02787$0.02664 $0.02715$3.59M—+0.41%
07/07/2026$0.02768$0.02771$0.02667 $0.02704$4.46M—-2.33%
07/06/2026$0.02791$0.02839$0.02745 $0.02768$3.87M—-0.82%
07/05/2026$0.02828$0.02842$0.02770 $0.02791$6.81M—-1.30%
07/04/2026$0.02879$0.02892$0.02823 $0.02828$3.47M—-1.77%
07/03/2026$0.02830$0.02886$0.02830 $0.02879$2.60M—+1.74%
07/02/2026$0.02853$0.02870$0.02810 $0.02830$3.25M—-0.81%
07/01/2026$0.02801$0.02870$0.02773 $0.02856$4.26M—+1.96%
06/30/2026$0.02796$0.02804$0.02735 $0.02801$4.61M—+0.17%
06/29/2026$0.02786$0.02821$0.02752 $0.02796$4.00M—+0.37%
06/28/2026$0.02782$0.02799$0.02765 $0.02785$8.11M—+0.13%
06/27/2026$0.02822$0.02827$0.02777 $0.02782$2.69M—-1.42%
06/26/2026$0.02816$0.02828$0.02767 $0.02822$1.56M—+0.20%
06/25/2026$0.02833$0.02845$0.02793 $0.02816$3.64M—-0.61%
06/24/2026$0.02861$0.02896$0.02817 $0.02833$8.27M—-0.95%
06/23/2026$0.02910$0.02933$0.02861 $0.02861$3.62M—-1.70%
06/22/2026$0.02927$0.02930$0.02869 $0.02910$4.62M—-0.56%
06/21/2026$0.02960$0.02995$0.02910 $0.02923$7.92M—-1.24%
06/20/2026$0.02966$0.02989$0.02945 $0.02960$2.75M—-0.18%
06/19/2026$0.02973$0.02982$0.02943 $0.02966$2.81M—-0.24%
06/18/2026$0.02986$0.03036$0.02963 $0.02973$4.36M—-0.43%
06/17/2026$0.03017$0.03087$0.02977 $0.02986$5.80M—-1.05%
06/16/2026$0.03036$0.03062$0.03003 $0.03017$4.10M—-0.63%
06/15/2026$0.03082$0.03140$0.03016 $0.03037$4.58M—-1.48%
06/14/2026$0.02980$0.03117$0.02979 $0.03082$8.54M—+3.42%
06/13/2026$0.03048$0.03071$0.02974 $0.02980$3.79M—-2.23%
06/12/2026$0.03024$0.03074$0.02987 $0.03048$3.01M—+0.79%
06/11/2026$0.03093$0.03111$0.02975 $0.03025$5.15M—-2.22%
06/10/2026$0.03133$0.03231$0.03068 $0.03093$6.11M—-1.27%
06/09/2026$0.03118$0.03175$0.03090 $0.03133$4.47M—+0.49%
06/08/2026$0.03132$0.03184$0.03058 $0.03118$13.24M—-0.45%
06/07/2026$0.02966$0.03165$0.02912 $0.03132$5.37M—+5.60%
06/06/2026$0.02938$0.03032$0.02921 $0.02966$5.20M—+0.95%
06/05/2026$0.02973$0.02989$0.02830 $0.02938$6.16M—-1.21%
06/04/2026$0.03047$0.03114$0.02965 $0.02973$6.29M—-2.42%
06/03/2026$0.03195$0.03195$0.02972 $0.03049$10.31M—-4.55%
06/02/2026$0.03178$0.03280$0.03104 $0.03195$7.20M—+0.52%
06/01/2026$0.03276$0.03312$0.03176 $0.03178$5.95M—-2.98%
05/31/2026$0.03333$0.03425$0.03046 $0.03276$9.60M—-1.72%
05/30/2026$0.03419$0.03431$0.03327 $0.03333$3.24M—-2.50%
05/29/2026$0.03182$0.03496$0.03159 $0.03419$3.39M—+7.45%
05/28/2026$0.03113$0.03233$0.03105 $0.03182$3.22M—+2.21%
05/27/2026$0.03142$0.03188$0.03066 $0.03113$5.57M—-0.93%
05/26/2026$0.03208$0.03246$0.03110 $0.03142$4.32M—-2.06%
05/25/2026$0.03269$0.03316$0.03125 $0.03211$5.75M—-1.77%
05/24/2026$0.03084$0.03440$0.03056 $0.03266$3.93M—+5.88%
05/23/2026$0.03166$0.03212$0.03041 $0.03084$2.90M—-2.57%
05/22/2026$0.03339$0.03390$0.03088 $0.03158$5.35M—-5.42%
05/21/2026$0.03546$0.03568$0.03327 $0.03339$4.00M—-5.82%
05/20/2026$0.03524$0.03641$0.03347 $0.03545$3.76M—+0.60%
05/19/2026$0.03276$0.03687$0.03137 $0.03524$3.97M—+7.57%
05/18/2026$0.03066$0.03354$0.03008 $0.03276$2.49M—+6.84%
05/17/2026$0.03147$0.03245$0.03003 $0.03066$7.65M—-2.60%
05/16/2026$0.03241$0.03260$0.03122 $0.03147$1.95M—-2.87%
05/15/2026$0.03410$0.03474$0.03228 $0.03245$3.31M—-4.84%
05/14/2026$0.03482$0.03706$0.03345 $0.03410$6.63M—-2.07%
05/13/2026$0.03145$0.03487$0.03035 $0.03482$5.26M—+10.73%
05/12/2026$0.03206$0.03323$0.03108 $0.03145$4.57M—-1.92%
05/11/2026$0.03251$0.03404$0.03158 $0.03206$4.04M—-1.39%
05/10/2026$0.03009$0.03360$0.02999 $0.03252$7.39M—+8.05%
05/09/2026$0.03035$0.03062$0.02963 $0.03009$3.36M—-0.85%
05/08/2026$0.03030$0.03199$0.02986 $0.03035$1.86M—+0.16%
05/07/2026$0.02946$0.03108$0.02905 $0.03029$5.42M—+2.80%
05/06/2026$0.02960$0.03014$0.02906 $0.02946$11.90M—-0.47%
05/05/2026$0.02928$0.03086$0.02878 $0.02960$4.49M—+1.08%
05/04/2026$0.02936$0.02951$0.02889 $0.02928$2.25M—-0.27%
05/03/2026$0.02925$0.03035$0.02895 $0.02919$9.17M—-0.19%
05/02/2026$0.02940$0.02953$0.02904 $0.02926$2.49M—-0.45%
05/01/2026$0.02997$0.03009$0.02908 $0.02940$1.77M—-1.92%
04/30/2026$0.03018$0.03027$0.02945 $0.02997$4.16M—-0.67%
04/29/2026$0.02938$0.03028$0.02905 $0.03018$2.72M—+2.72%
04/28/2026$0.03015$0.03061$0.02927 $0.02936$3.08M—-2.61%
04/27/2026$0.02947$0.03103$0.02915 $0.03015$3.24M—+2.32%
04/26/2026$0.02969$0.03068$0.02931 $0.02947$6.66M—-0.75%
04/25/2026$0.03013$0.03049$0.02952 $0.02970$2.75M—-1.43%
04/24/2026$0.03076$0.03106$0.02964 $0.03013$1.28M—-2.04%
04/23/2026$0.03005$0.03099$0.02938 $0.03076$8.42M—+2.34%
04/22/2026$0.03082$0.03095$0.02928 $0.03006$2.61M—-2.48%
04/21/2026$0.03004$0.03143$0.02963 $0.03082$5.09M—+2.61%
04/20/2026$0.03043$0.03059$0.02950 $0.03004$4.93M—-1.26%
04/19/2026$0.02977$0.03138$0.02888 $0.03043$6.75M—+2.21%
04/18/2026$0.03009$0.03025$0.02957 $0.02977$3.67M—-1.07%
04/17/2026$0.03204$0.03240$0.02986 $0.03009$2.13M—-6.09%
04/16/2026$0.03169$0.03266$0.03105 $0.03207$6.01M—+1.20%
04/15/2026$0.03082$0.03193$0.03071 $0.03168$4.67M—+2.79%
04/14/2026$0.03101$0.03115$0.02982 $0.03083$2.70M—-0.57%
04/13/2026$0.03132$0.03184$0.03010 $0.03100$7.24M—-1.03%
04/12/2026$0.02990$0.03179$0.02971 $0.03133$2.86M—+4.76%
04/11/2026$0.03063$0.03106$0.02987 $0.02990$4.69M—-2.37%
04/10/2026$0.03135$0.03162$0.03024 $0.03063$2.55M—-2.32%
04/09/2026$0.03159$0.03208$0.03037 $0.03135$4.49M—-0.76%
04/08/2026$0.03150$0.03172$0.03016 $0.03160$2.59M—+0.29%
04/07/2026$0.03151$0.03307$0.03105 $0.03150$5.17M—-0.03%
04/06/2026$0.03178$0.03224$0.03035 $0.03150$5.49M—-0.89%
04/05/2026$0.03095$0.03200$0.03044 $0.03178$4.65M—+2.67%
04/04/2026$0.03106$0.03129$0.03025 $0.03095$2.52M—-0.34%
04/03/2026$0.03029$0.03144$0.03020 $0.03106$1.08M—+2.55%
04/02/2026$0.03041$0.03107$0.02955 $0.03031$6.16M—-0.32%
04/01/2026$0.03044$0.03155$0.02964 $0.03041$3.51M—-0.09%
03/31/2026$0.03076$0.03114$0.03004 $0.03044$4.03M—-1.03%
03/30/2026$0.03121$0.03145$0.03024 $0.03076$3.36M—-1.43%
03/29/2026$0.03039$0.03213$0.02954 $0.03121$6.10M—+2.69%
03/28/2026$0.03109$0.03139$0.03007 $0.03039$1.86M—-2.25%
03/27/2026$0.03099$0.03132$0.03012 $0.03107$1.82M—+0.27%
03/26/2026$0.03164$0.03194$0.03065 $0.03099$4.66M—-2.06%
03/25/2026$0.03207$0.03317$0.03124 $0.03165$2.68M—-1.33%
03/24/2026$0.03161$0.03249$0.03119 $0.03206$1.89M—+1.44%
03/23/2026$0.03169$0.03249$0.03086 $0.03161$7.29M—-0.25%
03/22/2026$0.03127$0.03234$0.03025 $0.03171$4.24M—+1.40%
03/21/2026$0.03297$0.03301$0.03048 $0.03128$2.42M—-5.15%
03/20/2026$0.03124$0.03380$0.03103 $0.03297$1.88M—+5.51%
03/19/2026$0.03213$0.03249$0.03082 $0.03124$2.66M—-2.78%
03/18/2026$0.03177$0.03294$0.03137 $0.03213$2.49M—+1.14%
03/17/2026$0.03414$0.03431$0.03171 $0.03179$8.65M—-6.89%
03/16/2026$0.03308$0.03476$0.03234 $0.03415$4.74M—+3.23%
03/15/2026$0.03182$0.03367$0.03157 $0.03311$6.50M—+4.07%
03/14/2026$0.03158$0.03201$0.03119 $0.03182$2.21M—+0.75%
03/13/2026$0.03344$0.03379$0.03114 $0.03162$2.38M—-5.43%
03/12/2026$0.03293$0.03366$0.03253 $0.03344$5.81M—+1.55%
03/11/2026$0.03219$0.03317$0.03201 $0.03290$4.19M—+2.21%
03/10/2026$0.03241$0.03279$0.03186 $0.03221$3.88M—-0.59%
03/09/2026$0.03190$0.03296$0.03176 $0.03241$4.69M—+1.59%
03/08/2026$0.03255$0.03261$0.03130 $0.03185$5.42M—-2.16%
03/07/2026$0.03295$0.03308$0.03248 $0.03255$5.07M—-1.20%
03/06/2026$0.03328$0.03346$0.03281 $0.03294$2.49M—-1.04%
03/05/2026$0.03517$0.03520$0.03321 $0.03329$4.60M—-5.35%
03/04/2026$0.03561$0.03587$0.03463 $0.03517$3.79M—-1.25%
03/03/2026$0.03509$0.03763$0.03338 $0.03561$7.73M—+1.50%
03/02/2026$0.03341$0.03610$0.03167 $0.03509$4.55M—+5.00%
03/01/2026$0.03270$0.03468$0.03214 $0.03342$6.20M—+2.18%
02/28/2026$0.03280$0.03406$0.03248 $0.03269$4.57M—-0.35%
02/27/2026$0.03404$0.03407$0.03219 $0.03280$3.40M—-3.63%
02/26/2026$0.03550$0.03614$0.03381 $0.03404$15.05M—-4.11%
02/25/2026$0.03444$0.03702$0.03421 $0.03550$5.90M—+3.08%
02/24/2026$0.03352$0.03444$0.03300 $0.03444$4.57M—+2.73%
02/23/2026$0.03358$0.03582$0.03331 $0.03349$3.90M—-0.27%
02/22/2026$0.03520$0.03521$0.03328 $0.03358$9.51M—-4.60%
02/21/2026$0.03567$0.03570$0.03501 $0.03517$3.63M—-1.39%
02/20/2026$0.03487$0.03626$0.03465 $0.03566$1.81M—+2.28%
02/19/2026$0.03530$0.03586$0.03452 $0.03487$5.45M—-1.21%
02/18/2026$0.03689$0.03723$0.03530 $0.03530$4.36M—-4.32%
02/17/2026$0.03702$0.03762$0.03658 $0.03690$3.30M—-0.34%
02/16/2026$0.03657$0.03743$0.03643 $0.03702$3.77M—+1.25%
02/15/2026$0.03711$0.03713$0.03612 $0.03644$4.27M—-1.82%
02/14/2026$0.03707$0.03796$0.03682 $0.03707$3.08M—-0.01%
02/13/2026$0.03706$0.03732$0.03641 $0.03708$4.03M—+0.05%
02/12/2026$0.03674$0.03720$0.03593 $0.03706$5.43M—+0.88%
02/11/2026$0.03537$0.03798$0.03469 $0.03673$3.45M—+3.85%
02/10/2026$0.03544$0.03596$0.03492 $0.03537$5.25M—-0.20%
02/09/2026$0.03599$0.03722$0.03527 $0.03544$4.25M—-1.52%
02/08/2026$0.03670$0.03804$0.03562 $0.03599$6.14M—-1.93%
02/07/2026$0.03761$0.03801$0.03600 $0.03670$2.90M—-2.43%
02/06/2026$0.03781$0.03910$0.03662 $0.03766$5.14M—-0.41%
02/05/2026$0.03240$0.03953$0.02944 $0.03781$10.00M—+16.68%
02/04/2026$0.03520$0.03536$0.03213 $0.03240$11.17M—-7.95%
02/03/2026$0.03756$0.03769$0.03513 $0.03520$21.02M—-6.29%
02/02/2026$0.03923$0.03965$0.03615 $0.03755$5.22M—-4.26%
02/01/2026$0.03375$0.03969$0.03350 $0.03922$13.59M—+16.23%
01/31/2026$0.03566$0.03577$0.03363 $0.03378$10.99M—-5.27%
01/30/2026$0.03677$0.03682$0.03532 $0.03566$5.19M—-3.01%
01/29/2026$0.03703$0.03776$0.03614 $0.03677$10.70M—-0.70%
01/28/2026$0.03884$0.03891$0.03692 $0.03703$7.40M—-4.68%
01/27/2026$0.03853$0.03958$0.03838 $0.03881$9.21M—+0.73%
01/26/2026$0.03874$0.03979$0.03834 $0.03852$4.01M—-0.57%
01/25/2026$0.03982$0.03991$0.03850 $0.03874$12.55M—-2.72%
01/24/2026$0.04069$0.04079$0.03985 $0.03985$5.31M—-2.06%
01/23/2026$0.04125$0.04223$0.04021 $0.04068$4.44M—-1.39%
01/22/2026$0.03976$0.04458$0.03955 $0.04125$10.41M—+3.76%
01/21/2026$0.04027$0.04119$0.03932 $0.03977$12.15M—-1.25%
01/20/2026$0.04099$0.04105$0.03988 $0.04027$13.30M—-1.77%
01/19/2026$0.04250$0.04307$0.04078 $0.04094$10.19M—-3.66%
01/18/2026$0.04298$0.04337$0.04100 $0.04250$9.32M—-1.12%
01/17/2026$0.04399$0.04437$0.04270 $0.04298$3.29M—-2.30%
01/16/2026$0.04396$0.04444$0.04363 $0.04399$4.93M—+0.06%
01/15/2026$0.04436$0.04504$0.04351 $0.04396$10.93M—-0.89%
01/14/2026$0.04546$0.04584$0.04425 $0.04436$14.41M—-2.42%
01/13/2026$0.04641$0.04712$0.04530 $0.04544$15.11M—-2.10%
01/12/2026$0.04706$0.04719$0.04600 $0.04641$10.76M—-1.37%
01/11/2026$0.04842$0.04854$0.04684 $0.04706$9.13M—-2.81%
01/10/2026$0.04905$0.04905$0.04835 $0.04845$2.77M—-1.22%
01/09/2026$0.04881$0.04911$0.04830 $0.04905$4.74M—+0.48%
01/08/2026$0.04935$0.04955$0.04847 $0.04881$9.63M—-1.08%
01/07/2026$0.05062$0.05070$0.04905 $0.04936$11.61M—-2.50%
01/06/2026$0.05363$0.05368$0.05059 $0.05062$13.61M—-5.61%
01/05/2026$0.05428$0.05471$0.05313 $0.05363$11.13M—-1.20%
01/04/2026$0.05233$0.05468$0.05131 $0.05427$10.24M—+3.72%
01/03/2026$0.05197$0.05339$0.05163 $0.05238$6.79M—+0.78%
01/02/2026$0.05174$0.05451$0.05102 $0.05196$8.80M—+0.44%
01/01/2026$0.05114$0.05192$0.05091 $0.05174$8.78M—+1.17%
12/31/2025$0.05103$0.05131$0.05055 $0.05113$6.73M—+0.18%
12/30/2025$0.05001$0.05234$0.04991 $0.05104$9.22M—+2.06%
12/29/2025$0.05140$0.05155$0.04980 $0.04999$9.74M—-2.74%
12/28/2025$0.04964$0.05267$0.04958 $0.05141$12.99M—+3.55%
12/27/2025$0.05053$0.05136$0.04940 $0.04964$3.57M—-1.76%
12/26/2025$0.04964$0.05149$0.04932 $0.05052$5.88M—+1.76%
12/25/2025$0.04878$0.05030$0.04772 $0.04964$10.68M—+1.77%
12/24/2025$0.04904$0.04965$0.04836 $0.04878$5.61M—-0.53%
12/23/2025$0.04808$0.04937$0.04716 $0.04904$10.59M—+2.01%
12/22/2025$0.04709$0.04827$0.04616 $0.04808$12.79M—+2.09%
12/21/2025$0.04591$0.04780$0.04482 $0.04709$17.19M—+2.58%
12/20/2025$0.05003$0.05182$0.04494 $0.04591$9.96M—-8.23%
12/19/2025$0.04681$0.05107$0.04667 $0.05003$10.48M—+6.88%
12/18/2025$0.04806$0.04825$0.04592 $0.04681$17.93M—-2.61%
12/17/2025$0.04687$0.04826$0.04625 $0.04806$11.62M—+2.53%
12/16/2025$0.04875$0.04911$0.04669 $0.04691$7.87M—-3.79%
12/15/2025$0.04620$0.05129$0.04601 $0.04875$11.54M—+5.52%
12/14/2025$0.04739$0.04757$0.04604 $0.04620$8.24M—-2.50%
12/13/2025$0.04861$0.04865$0.04725 $0.04739$5.24M—-2.52%
12/12/2025$0.05006$0.05021$0.04788 $0.04853$7.77M—-3.06%
12/11/2025$0.04923$0.05191$0.04804 $0.05006$12.58M—+1.69%
12/10/2025$0.04977$0.05069$0.04880 $0.04924$13.71M—-1.07%
12/09/2025$0.04871$0.05041$0.04793 $0.04977$12.80M—+2.18%
12/08/2025$0.04971$0.04975$0.04692 $0.04870$10.07M—-2.04%
12/07/2025$0.04927$0.05013$0.04891 $0.04971$11.34M—+0.90%
12/06/2025$0.04955$0.04987$0.04862 $0.04919$4.74M—-0.74%
12/05/2025$0.04978$0.04982$0.04915 $0.04956$9.29M—-0.45%
12/04/2025$0.05053$0.05057$0.04968 $0.04978$10.28M—-1.48%
12/03/2025$0.05136$0.05173$0.04994 $0.05053$17.63M—-1.60%
12/02/2025$0.05285$0.05291$0.05111 $0.05135$26.17M—-2.83%
12/01/2025$0.05030$0.05294$0.05004 $0.05284$21.28M—+5.06%
11/30/2025$0.05339$0.05368$0.05004 $0.05030$19.98M—-5.79%
11/29/2025$0.05332$0.05380$0.05277 $0.05338$10.54M—+0.11%
11/28/2025$0.05403$0.05406$0.05264 $0.05332$12.10M—-1.30%
11/27/2025$0.05371$0.05412$0.05297 $0.05403$15.27M—+0.59%
11/26/2025$0.05361$0.05463$0.05344 $0.05369$22.16M—+0.16%
11/25/2025$0.05445$0.05504$0.05347 $0.05361$17.64M—-1.55%
11/24/2025$0.05347$0.05592$0.05333 $0.05445$19.35M—+1.84%
11/23/2025$0.05212$0.05412$0.05141 $0.05347$13.27M—+2.59%
11/22/2025$0.05056$0.05228$0.05049 $0.05206$7.34M—+2.96%
11/21/2025$0.04861$0.05195$0.04850 $0.05057$11.59M—+4.03%
11/20/2025$0.05091$0.05102$0.04755 $0.04861$23.80M—-4.53%
11/19/2025$0.05038$0.05179$0.04900 $0.05091$14.62M—+1.05%
11/18/2025$0.04906$0.05289$0.04886 $0.05038$12.65M—+2.68%
11/17/2025$0.05111$0.05130$0.04842 $0.04906$21.02M—-4.01%
11/16/2025$0.05341$0.05441$0.05111 $0.05111$15.19M—-4.31%
11/15/2025$0.05484$0.05560$0.05333 $0.05339$6.37M—-2.65%
11/14/2025$0.05329$0.05523$0.05123 $0.05485$12.04M—+2.94%
11/13/2025$0.05674$0.05690$0.05171 $0.05330$23.00M—-6.07%
11/12/2025$0.05987$0.05994$0.05664 $0.05674$12.93M—-5.23%
11/11/2025$0.06038$0.06115$0.05907 $0.05987$8.49M—-0.85%
11/10/2025$0.06083$0.06297$0.06000 $0.06038$10.35M—-0.73%
11/09/2025$0.05786$0.06178$0.05768 $0.06083$9.72M—+5.12%

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

All sections