CoinXview PortfolioApp
EN
Coin: 1,238Exchanges: 22Market cap: $2.50T −0.80%Vol 24h: $25.91BDominance: BTC 59.0% ETH 9.9%ETH gas: 4.8 gweiFear & Greed: 28/100

eCash (XEC) price history

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

Monthly returns XEC

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-14%-20%-7.0%+3.1%-0.1%-29%+35%+3.3%+20%-22%-12%—-46%
2025-2.6%-28%-15%+12%-5.8%-11%+13%-4.8%-12%-14%-18%-14%-68%
2024-20%+23%+85%-31%-0.8%-30%+15%-18%+13%+1.3%+43%-33%-11%
2023+65%-5.1%-8.2%-4.9%-17%+65%-24%-24%+4.2%+14%+2.3%+30%+72%
2022-30%+3.1%+18%-27%-25%-24%+14%+1.5%-7.6%-6.9%-23%-27%-80%
2021————————+6.6%-26%-18%-28%-53%
Monthly average-0.4%-5.5%+15%-9.6%-9.8%-6.0%+11%-8.3%+4.2%-8.9%-2.8%-14%
Up years1/52/52/52/50/51/54/52/54/62/62/51/5

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
11/10/2026$0.000005650$0.000005700$0.000005560 $0.000005640$56.59K$113.40M-0.18%
11/09/2026$0.000005570$0.000005810$0.000005440 $0.000005660$194.88K$113.80M+1.62%
11/08/2026$0.000005870$0.000005870$0.000005380 $0.000005570$154.77K$111.99M-5.11%
11/07/2026$0.000005910$0.000005970$0.000005820 $0.000005870$151.21K$118.02M-0.68%
11/06/2026$0.000005810$0.000006010$0.000005810 $0.000005910$138.99K$118.83M+1.72%
11/05/2026$0.000006290$0.000006320$0.000005700 $0.000005810$237.38K$116.82M-7.63%
11/04/2026$0.000006060$0.000006390$0.000005850 $0.000006310$160.69K$126.78M+4.13%
11/03/2026$0.000006050$0.000006160$0.000005950 $0.000006070$114.43K$121.96M+0.33%
11/02/2026$0.000006270$0.000006300$0.000005990 $0.000006060$180.49K$121.76M-3.35%
11/01/2026$0.000006410$0.000006470$0.000006150 $0.000006240$326.54K$125.38M-2.65%
10/31/2026$0.000006390$0.000006540$0.000006350 $0.000006410$178.63K$128.79M+0.31%
10/30/2026$0.000006210$0.000006410$0.000005960 $0.000006400$267.12K$128.59M+3.06%
10/29/2026$0.000006700$0.000006770$0.000006180 $0.000006210$339.77K$124.77M-7.31%
10/28/2026$0.000006840$0.000006840$0.000006620 $0.000006690$249.41K$134.42M-2.19%
10/27/2026$0.000007050$0.000007060$0.000006750 $0.000006870$625.29K$138.03M-2.55%
10/26/2026$0.000006680$0.000007390$0.000006640 $0.000007060$2.02M$141.85M+5.69%
10/25/2026$0.000006550$0.000008000$0.000006540 $0.000006700$5.70M$134.62M+2.29%
10/24/2026$0.000006620$0.000006660$0.000006300 $0.000006550$209.20K$131.60M-1.06%
10/23/2026$0.000006470$0.000006750$0.000006450 $0.000006610$194.79K$132.81M+2.16%
10/22/2026$0.000006770$0.000006800$0.000006400 $0.000006470$237.00K$130.00M-4.43%
10/21/2026$0.000006600$0.000006890$0.000006580 $0.000006760$151.57K$135.82M+2.42%
10/20/2026$0.000006430$0.000006630$0.000006360 $0.000006600$98.48K$132.61M+2.64%
10/19/2026$0.000006360$0.000006480$0.000006340 $0.000006440$87.62K$129.39M+1.26%
10/18/2026$0.000006470$0.000006510$0.000006150 $0.000006370$188.64K$127.99M-1.55%
10/17/2026$0.000006600$0.000006630$0.000006330 $0.000006490$91.89K$130.40M-1.67%
10/16/2026$0.000006660$0.000006710$0.000006490 $0.000006610$203.81K$132.81M-0.75%
10/15/2026$0.000006680$0.000006730$0.000006270 $0.000006660$421.87K$133.81M-0.30%
10/14/2026$0.000006960$0.000007010$0.000006610 $0.000006670$288.03K$134.01M-4.17%
10/13/2026$0.000006940$0.000007100$0.000006540 $0.000006950$500.77K$139.64M+0.14%
10/12/2026$0.000007410$0.000007420$0.000006920 $0.000006930$481.84K$139.24M-6.48%
10/11/2026$0.000007330$0.000007470$0.000007190 $0.000007420$189.78K$149.08M+1.23%
10/10/2026$0.000007270$0.000007380$0.000007170 $0.000007320$249.84K$147.07M+0.69%
10/09/2026$0.000007160$0.000007340$0.000007080 $0.000007280$331.59K$146.27M+1.68%
10/08/2026$0.000007620$0.000007670$0.000006990 $0.000007170$461.95K$144.06M-5.91%
10/07/2026$0.000007920$0.000007930$0.000007390 $0.000007620$339.96K$153.10M-3.79%
10/06/2026$0.000008140$0.000008170$0.000007840 $0.000007920$268.65K$159.13M-2.70%
10/05/2026$0.000008200$0.000008230$0.000007910 $0.000008150$273.07K$163.75M-0.61%
10/04/2026$0.000008100$0.000008270$0.000008030 $0.000008200$207.22K$164.76M+1.23%
10/03/2026$0.000008020$0.000008200$0.000007970 $0.000008100$187.36K$162.74M+1.00%
10/02/2026$0.000008130$0.000008310$0.000007730 $0.000008010$500.54K$158.66M-1.48%
10/01/2026$0.000008270$0.000008390$0.000007950 $0.000008130$343.59K$163.33M-1.69%
09/30/2026$0.000008320$0.000008460$0.000007780 $0.000008290$562.56K$166.54M-0.36%
09/29/2026$0.000008490$0.000008690$0.000008200 $0.000008320$377.68K$167.14M-2.00%
09/28/2026$0.000008850$0.000008920$0.000008180 $0.000008500$470.27K$170.75M-3.95%
09/27/2026$0.000008850$0.000009020$0.000008680 $0.000008860$385.31K$177.98M+0.11%
09/26/2026$0.000009170$0.000009240$0.000008780 $0.000008850$601.11K$177.77M-3.49%
09/25/2026$0.000009100$0.000009230$0.000008900 $0.000009180$398.46K$184.40M+0.88%
09/24/2026$0.000008750$0.000009230$0.000008570 $0.000009090$886.50K$182.59M+3.89%
09/23/2026$0.000009240$0.000009720$0.000008590 $0.000008740$1.50M$175.55M-5.41%
09/22/2026$0.000008440$0.000009500$0.000008440 $0.000009240$2.56M—+9.48%
09/21/2026$0.000007910$0.000008570$0.000007800 $0.000008450$711.97K$169.72M+6.83%
09/20/2026$0.000008050$0.000008170$0.000007620 $0.000007910$769.82K$158.87M-1.74%
09/19/2026$0.000008010$0.000008220$0.000007910 $0.000008060$621.87K$161.88M+0.62%
09/18/2026$0.000007390$0.000008240$0.000007380 $0.000008020$647.25K$161.07M+8.53%
09/17/2026$0.000007160$0.000007420$0.000007140 $0.000007390$300.13K$148.41M+3.21%
09/16/2026$0.000006960$0.000007230$0.000006930 $0.000007150$315.08K$143.59M+2.73%
09/15/2026$0.000007520$0.000007640$0.000006850 $0.000006960$385.42K$139.77M-7.45%
09/14/2026$0.000007690$0.000007790$0.000007470 $0.000007520$296.14K$151.02M-2.21%
09/13/2026$0.000007640$0.000008170$0.000007550 $0.000007680$684.53K$154.23M+0.52%
09/12/2026$0.000007380$0.000007810$0.000007360 $0.000007640$368.65K$153.42M+3.52%
09/11/2026$0.000007120$0.000007490$0.000006990 $0.000007370$450.03K$147.99M+3.51%
09/10/2026$0.000007200$0.000007720$0.000007100 $0.000007120$1.19M$142.97M-1.11%
09/09/2026$0.000007350$0.000007440$0.000007060 $0.000007190$296.53K$144.37M-2.18%
09/08/2026$0.000007390$0.000007420$0.000007170 $0.000007350$231.19K$147.58M-0.54%
09/07/2026$0.000007450$0.000007520$0.000007210 $0.000007390$248.35K$148.38M-0.81%
09/06/2026$0.000007270$0.000007460$0.000007210 $0.000007440$261.09K$149.38M+2.34%
09/05/2026$0.000007190$0.000007280$0.000007110 $0.000007270$167.67K$145.96M+1.11%
09/04/2026$0.000007190$0.000007310$0.000006940 $0.000007180$302.63K$144.15M-0.14%
09/03/2026$0.000006930$0.000007220$0.000006920 $0.000007200$216.69K$144.55M+3.90%
09/02/2026$0.000006840$0.000006940$0.000006740 $0.000006920$149.00K$138.93M+1.17%
09/01/2026$0.000006880$0.000006970$0.000006720 $0.000006830$172.18K$137.12M-0.73%
08/31/2026$0.000006770$0.000006940$0.000006760 $0.000006880$192.67K$138.12M+1.62%
08/30/2026$0.000006960$0.000007060$0.000006670 $0.000006790$242.67K$136.31M-2.44%
08/29/2026$0.000006870$0.000006970$0.000006830 $0.000006960$100.46K$139.72M+1.31%
08/28/2026$0.000007130$0.000007200$0.000006720 $0.000006860$261.82K$137.71M-3.79%
08/27/2026$0.000007200$0.000007210$0.000006980 $0.000007120$331.48K$142.92M-1.11%
08/26/2026$0.000006890$0.000007230$0.000006850 $0.000007190$265.88K$144.33M+4.35%
08/25/2026$0.000007170$0.000007340$0.000006820 $0.000006880$492.54K$138.10M-4.04%
08/24/2026$0.000007280$0.000007370$0.000007090 $0.000007160$390.29K$143.72M-1.65%
08/23/2026$0.000007200$0.000007370$0.000006950 $0.000007300$375.75K$146.53M+1.39%
08/22/2026$0.000007710$0.000008070$0.000006810 $0.000007170$1.00M—-7.00%
08/21/2026$0.000006960$0.000007750$0.000006900 $0.000007700$1.19M$154.55M+10.63%
08/20/2026$0.000006550$0.000007270$0.000006540 $0.000006970$1.72M$139.89M+6.41%
08/19/2026$0.000006260$0.000006740$0.000006150 $0.000006550$406.25K$131.46M+4.63%
08/18/2026$0.000006310$0.000006370$0.000006150 $0.000006250$368.63K$125.44M-0.95%
08/17/2026$0.000006310$0.000006460$0.000006270 $0.000006320$385.59K$126.84M+0.16%
08/16/2026$0.000006490$0.000006490$0.000006260 $0.000006280$179.26K$126.03M-3.24%
08/15/2026$0.000006480$0.000006620$0.000006410 $0.000006480$220.21K$130.04M+0.00%
08/14/2026$0.000006500$0.000006550$0.000006360 $0.000006480$246.59K$130.04M-0.31%
08/13/2026$0.000006460$0.000006720$0.000006400 $0.000006490$351.84K$130.24M+0.46%
08/12/2026$0.000006680$0.000006690$0.000006410 $0.000006470$260.46K$129.83M-3.14%
08/11/2026$0.000006720$0.000006830$0.000006470 $0.000006690$407.10K$134.25M-0.45%
08/10/2026$0.000006800$0.000006930$0.000006620 $0.000006720$709.50K$134.84M-1.18%
08/09/2026$0.000006820$0.000007030$0.000006700 $0.000006800$516.92K$136.45M-0.29%
08/08/2026$0.000006680$0.000007190$0.000006530 $0.000006820$978.57K$136.84M+2.10%
08/07/2026$0.000006250$0.000006770$0.000006210 $0.000006700$1.82M$134.43M+7.20%
08/06/2026$0.000006370$0.000006570$0.000006200 $0.000006260$657.76K$125.60M-1.73%
08/05/2026$0.000006480$0.000006610$0.000006240 $0.000006370$550.32K$127.81M-1.70%
08/04/2026$0.000006590$0.000006660$0.000006270 $0.000006470$497.89K$129.81M-1.82%
08/03/2026$0.000006870$0.000007040$0.000006440 $0.000006610$882.77K$132.62M-3.78%
08/02/2026$0.000006620$0.000007270$0.000006600 $0.000006880$961.46K$138.03M+3.93%
08/01/2026$0.000006660$0.000007180$0.000006460 $0.000006620$1.47M$132.81M-0.60%
07/31/2026$0.000005950$0.000007840$0.000005870 $0.000006680$5.23M$134.01M+12.27%
07/30/2026$0.000005970$0.000006060$0.000005820 $0.000005940$345.68K$119.16M-0.50%
07/29/2026$0.000006010$0.000006500$0.000005810 $0.000005980$858.96K$119.96M-0.50%
07/28/2026$0.000006690$0.000007240$0.000005960 $0.000006010$1.64M$120.56M-10.16%
07/27/2026$0.000006800$0.000006890$0.000006410 $0.000006680$579.62K$134.00M-1.76%
07/26/2026$0.000006880$0.000007260$0.000006640 $0.000006790$662.00K$136.20M-1.31%
07/25/2026$0.000007170$0.000007340$0.000006830 $0.000006880$664.42K$138.01M-4.04%
07/24/2026$0.000007250$0.000007900$0.000007120 $0.000007210$1.21M$144.62M-0.55%
07/23/2026$0.000007610$0.000007860$0.000007040 $0.000007250$1.06M$145.42M-4.73%
07/22/2026$0.000007270$0.000008710$0.000007140 $0.000007630$3.58M$153.04M+4.95%
07/21/2026$0.000007720$0.000007720$0.000006850 $0.000007260$2.16M$145.62M-5.96%
07/20/2026$0.000008110$0.000008420$0.000007640 $0.000007720$2.39M$154.84M-4.81%
07/19/2026$0.000008730$0.000009590$0.000008090 $0.000008110$5.94M$162.66M-7.10%
07/18/2026$0.000008230$0.00001043$0.000007610 $0.000008730$12.62M$175.09M+6.08%
07/17/2026$0.000006310$0.000009030$0.000006200 $0.000008240$10.30M$165.26M+30.59%
07/16/2026$0.000006620$0.000006990$0.000006210 $0.000006310$1.91M$126.55M-4.68%
07/15/2026$0.000005780$0.000007700$0.000005590 $0.000006620$7.67M$132.76M+14.53%
07/14/2026$0.000006700$0.000006930$0.000005710 $0.000005780$3.28M—-13.73%
07/13/2026$0.000005050$0.000008500$0.000005050 $0.000006710$12.97M—+32.87%
07/12/2026$0.000005140$0.000005210$0.000005040 $0.000005050$108.04K—-1.75%
07/11/2026$0.000005170$0.000005410$0.000005150 $0.000005160$109.63K$103.47M-0.19%
07/10/2026$0.000005100$0.000005240$0.000005080 $0.000005170$102.97K$103.67M+1.37%
07/09/2026$0.000005100$0.000005170$0.000005070 $0.000005110$67.04K$102.46M+0.20%
07/08/2026$0.000005150$0.000005170$0.000005010 $0.000005090$102.36K$102.06M-1.17%
07/07/2026$0.000005310$0.000005320$0.000005130 $0.000005160$127.01K$103.46M-2.82%
07/06/2026$0.000005350$0.000005460$0.000005170 $0.000005310$191.19K$106.47M-0.75%
07/05/2026$0.000005390$0.000005560$0.000005220 $0.000005350$296.83K$107.27M-0.74%
07/04/2026$0.000005390$0.000005470$0.000005320 $0.000005400$108.06K$108.27M+0.19%
07/03/2026$0.000005220$0.000005520$0.000005100 $0.000005390$401.47K$108.06M+3.26%
07/02/2026$0.000005170$0.000005370$0.000005080 $0.000005220$171.01K$104.65M+0.97%
07/01/2026$0.000004940$0.000005210$0.000004820 $0.000005180$337.44K$103.85M+4.86%
06/30/2026$0.000005180$0.000005320$0.000004870 $0.000004930$528.01K$98.83M-4.83%
06/29/2026$0.000005410$0.000005420$0.000005110 $0.000005170$649.26K$103.64M-4.44%
06/28/2026$0.000005100$0.000006470$0.000005100 $0.000005410$3.21M$108.45M+6.08%
06/27/2026$0.000005100$0.000005380$0.000005070 $0.000005100$190.54K$102.24M+0.00%
06/26/2026$0.000004950$0.000005180$0.000004820 $0.000005100$152.20K—+3.03%
06/25/2026$0.000005060$0.000005170$0.000004760 $0.000004960$145.19K—-1.98%
06/24/2026$0.000005200$0.000005280$0.000004850 $0.000005060$159.09K—-2.69%
06/23/2026$0.000005360$0.000005370$0.000005140 $0.000005190$128.81K$104.03M-3.17%
06/22/2026$0.000005360$0.000005510$0.000005320 $0.000005360$112.90K$107.43M+0.00%
06/21/2026$0.000005480$0.000005500$0.000005340 $0.000005340$110.52K$107.03M-2.55%
06/20/2026$0.000005370$0.000005560$0.000005320 $0.000005480$124.10K$109.84M+2.05%
06/19/2026$0.000005420$0.000005450$0.000005300 $0.000005360$83.98K$107.43M-1.11%
06/18/2026$0.000005640$0.000005680$0.000005310 $0.000005430$130.73K$108.83M-3.72%
06/17/2026$0.000005710$0.000005880$0.000005540 $0.000005640$133.68K$113.04M-1.23%
06/16/2026$0.000005710$0.000005790$0.000005550 $0.000005700$122.46K$114.23M-0.18%
06/15/2026$0.000005590$0.000005960$0.000005540 $0.000005720$190.12K$114.63M+2.33%
06/14/2026$0.000005520$0.000005590$0.000005350 $0.000005590$84.72K$112.03M+1.27%
06/13/2026$0.000005410$0.000005520$0.000005400 $0.000005510$78.98K$110.42M+1.85%
06/12/2026$0.000005440$0.000005550$0.000005330 $0.000005400$143.43K$108.21M-0.74%
06/11/2026$0.000005260$0.000005480$0.000005230 $0.000005430$185.17K$108.81M+3.23%
06/10/2026$0.000005360$0.000005390$0.000005160 $0.000005260$143.19K$105.40M-1.87%
06/09/2026$0.000005510$0.000005510$0.000005250 $0.000005350$233.09K—-2.90%
06/08/2026$0.000005440$0.000005600$0.000005330 $0.000005510$192.02K$110.41M+1.29%
06/07/2026$0.000005410$0.000005580$0.000005290 $0.000005440$208.10K$109.00M+0.55%
06/06/2026$0.000005470$0.000005540$0.000005110 $0.000005400$246.73K$108.20M-1.28%
06/05/2026$0.000006030$0.000006060$0.000005310 $0.000005470$289.33K$109.60M-9.29%
06/04/2026$0.000006340$0.000006380$0.000005830 $0.000006040$327.71K$121.02M-4.73%
06/03/2026$0.000006400$0.000006550$0.000006200 $0.000006330$205.60K$126.83M-1.09%
06/02/2026$0.000006870$0.000006870$0.000006270 $0.000006390$198.37K$128.02M-6.99%
06/01/2026$0.000006940$0.000006960$0.000006750 $0.000006870$298.09K$137.64M-1.01%
05/31/2026$0.000006890$0.000007020$0.000006800 $0.000006940$113.44K$139.04M+0.73%
05/30/2026$0.000006820$0.000007000$0.000006810 $0.000006910$129.54K$138.43M+1.32%
05/29/2026$0.000006800$0.000006920$0.000006690 $0.000006820$150.16K$136.63M+0.29%
05/28/2026$0.000006880$0.000006910$0.000006600 $0.000006800$370.12K$136.22M-1.16%
05/27/2026$0.000006930$0.000007000$0.000006790 $0.000006870$156.43K$137.62M-0.87%
05/26/2026$0.000007030$0.000007110$0.000006870 $0.000006930$206.04K$138.82M-1.42%
05/25/2026$0.000007050$0.000007170$0.000006970 $0.000007030$176.22K$140.82M-0.28%
05/24/2026$0.000007240$0.000007260$0.000006920 $0.000007050$184.67K$141.22M-2.62%
05/23/2026$0.000007100$0.000007330$0.000006920 $0.000007250$214.84K$145.22M+2.11%
05/22/2026$0.000007430$0.000007430$0.000007060 $0.000007120$199.76K$142.61M-4.17%
05/21/2026$0.000007280$0.000007490$0.000007240 $0.000007430$241.69K$148.82M+2.06%
05/20/2026$0.000007290$0.000007300$0.000007140 $0.000007260$237.53K$145.41M-0.41%
05/19/2026$0.000007330$0.000007420$0.000007240 $0.000007270$255.77K$145.61M-0.82%
05/18/2026$0.000007290$0.000007390$0.000007170 $0.000007330$365.70K$146.81M+0.55%
05/17/2026$0.000007570$0.000007590$0.000007050 $0.000007280$409.02K$145.80M-3.83%
05/16/2026$0.000007640$0.000007680$0.000007410 $0.000007570$335.79K$151.61M-0.92%
05/15/2026$0.000008000$0.000008240$0.000007400 $0.000007650$708.81K$153.21M-4.38%
05/14/2026$0.000007920$0.000008120$0.000007800 $0.000007990$357.80K$160.01M+0.88%
05/13/2026$0.000008170$0.000008620$0.000007700 $0.000007900$1.01M$158.21M-3.30%
05/12/2026$0.000008510$0.000008630$0.000008100 $0.000008170$1.05M$163.61M-4.00%
05/11/2026$0.000008620$0.000009010$0.000008400 $0.000008510$2.18M$170.41M-1.28%
05/10/2026$0.000007560$0.00001095$0.000007530 $0.000008630$12.77M$172.81M+14.15%
05/09/2026$0.000007610$0.000007730$0.000007520 $0.000007570$161.19K$151.58M-0.53%
05/08/2026$0.000007420$0.000007660$0.000007290 $0.000007620$245.87K$152.58M+2.70%
05/07/2026$0.000007430$0.000007490$0.000007270 $0.000007400$206.48K$148.17M-0.40%
05/06/2026$0.000007290$0.000007570$0.000007250 $0.000007410$265.98K$148.37M+1.65%
05/05/2026$0.000007130$0.000007330$0.000007120 $0.000007290$230.08K$145.96M+2.24%
05/04/2026$0.000007130$0.000007280$0.000007070 $0.000007120$149.14K$142.56M-0.14%
05/03/2026$0.000007210$0.000007220$0.000007090 $0.000007130$86.53K$142.75M-1.11%
05/02/2026$0.000007070$0.000007240$0.000007050 $0.000007210$110.85K$144.35M+1.98%
05/01/2026$0.000006950$0.000007260$0.000006940 $0.000007070$191.71K$141.55M+1.73%
04/30/2026$0.000006980$0.000007030$0.000006910 $0.000006950$83.05K$139.14M-0.43%
04/29/2026$0.000007110$0.000007230$0.000006860 $0.000006980$190.27K$139.74M-1.83%
04/28/2026$0.000007040$0.000007140$0.000006980 $0.000007120$92.39K$142.54M+1.14%
04/27/2026$0.000007120$0.000007230$0.000006950 $0.000007060$154.23K$141.33M-0.84%
04/26/2026$0.000007090$0.000007160$0.000007040 $0.000007130$90.17K$142.73M+0.56%
04/25/2026$0.000007170$0.000007250$0.000007030 $0.000007110$167.96K$142.33M-0.84%
04/24/2026$0.000007160$0.000007290$0.000007060 $0.000007170$194.83K$143.53M+0.14%
04/23/2026$0.000007100$0.000007170$0.000006960 $0.000007170$191.83K$143.52M+0.99%
04/22/2026$0.000007160$0.000007350$0.000007100 $0.000007100$252.24K$142.12M-0.84%
04/21/2026$0.000007090$0.000007210$0.000006990 $0.000007160$227.62K$143.32M+0.99%
04/20/2026$0.000006910$0.000007140$0.000006910 $0.000007080$168.72K$141.71M+2.46%
04/19/2026$0.000007130$0.000007180$0.000006900 $0.000006920$224.32K$138.51M-2.95%
04/18/2026$0.000007430$0.000007450$0.000007090 $0.000007150$264.30K$143.11M-3.77%
04/17/2026$0.000007290$0.000007540$0.000007090 $0.000007420$432.18K$148.51M+1.78%
04/16/2026$0.000007090$0.000007340$0.000007060 $0.000007290$719.34K$145.90M+2.82%
04/15/2026$0.000006970$0.000007080$0.000006890 $0.000007080$157.70K$141.70M+1.58%
04/14/2026$0.000007090$0.000007100$0.000006900 $0.000006980$234.39K$139.69M-1.55%
04/13/2026$0.000006770$0.000007140$0.000006750 $0.000007070$221.65K$141.49M+4.43%
04/12/2026$0.000007020$0.000007040$0.000006730 $0.000006750$146.53K$135.08M-3.85%
04/11/2026$0.000007020$0.000007050$0.000006900 $0.000007010$122.43K$140.28M-0.14%
04/10/2026$0.000006990$0.000007040$0.000006860 $0.000007010$192.07K$140.28M+0.29%
04/09/2026$0.000006850$0.000007090$0.000006820 $0.000006990$142.17K$139.88M+2.04%
04/08/2026$0.000007090$0.000007090$0.000006850 $0.000006870$129.58K$137.47M-3.10%
04/07/2026$0.000006760$0.000007100$0.000006680 $0.000007070$306.00K$141.47M+4.59%
04/06/2026$0.000006850$0.000006960$0.000006680 $0.000006760$131.37K$135.27M-1.31%
04/05/2026$0.000006970$0.000006980$0.000006670 $0.000006830$241.62K$136.66M-2.01%
04/04/2026$0.000006760$0.000007150$0.000006740 $0.000006970$432.17K$139.46M+3.11%
04/03/2026$0.000006640$0.000006890$0.000006560 $0.000006760$165.90K$135.26M+1.81%
04/02/2026$0.000006800$0.000006920$0.000006570 $0.000006650$265.01K—-2.21%
04/01/2026$0.000006740$0.000006940$0.000006680 $0.000006800$193.80K$136.05M+0.89%
03/31/2026$0.000006690$0.000006780$0.000006550 $0.000006730$156.76K$134.65M+0.60%
03/30/2026$0.000006590$0.000006810$0.000006560 $0.000006680$158.17K$133.64M+1.37%
03/29/2026$0.000006640$0.000006750$0.000006480 $0.000006580$246.54K—-0.90%
03/28/2026$0.000006640$0.000006720$0.000006570 $0.000006650$150.26K$133.04M+0.15%
03/27/2026$0.000006770$0.000006830$0.000006610 $0.000006640$167.22K$132.83M-1.92%
03/26/2026$0.000007140$0.000007160$0.000006710 $0.000006770$231.43K$135.43M-5.18%
03/25/2026$0.000007250$0.000007270$0.000007040 $0.000007120$184.37K$142.43M-1.79%
03/24/2026$0.000007070$0.000007310$0.000006990 $0.000007250$318.89K—+2.55%
03/23/2026$0.000006750$0.000007100$0.000006680 $0.000007070$173.82K—+4.74%
03/22/2026$0.000006860$0.000006910$0.000006690 $0.000006740$147.33K—-1.75%
03/21/2026$0.000007050$0.000007100$0.000006800 $0.000006870$98.65K$137.42M-2.55%
03/20/2026$0.000007110$0.000007290$0.000006940 $0.000007040$176.81K$140.81M-0.98%
03/19/2026$0.000007070$0.000007140$0.000006870 $0.000007110$187.66K$142.21M+0.57%
03/18/2026$0.000007390$0.000007460$0.000006920 $0.000007080$242.13K$141.61M-4.19%
03/17/2026$0.000007490$0.000007730$0.000007300 $0.000007370$470.15K$147.40M-1.60%
03/16/2026$0.000007270$0.000007530$0.000007200 $0.000007500$362.74K—+3.16%
03/15/2026$0.000007070$0.000007290$0.000007030 $0.000007270$255.56K$145.40M+2.83%
03/14/2026$0.000006980$0.000007190$0.000006900 $0.000007060$472.23K$141.20M+1.15%
03/13/2026$0.000007030$0.000007160$0.000006940 $0.000006990$226.18K$139.79M-0.57%
03/12/2026$0.000007100$0.000007100$0.000006870 $0.000007020$196.56K$140.39M-1.13%
03/11/2026$0.000007040$0.000007200$0.000006950 $0.000007080$503.02K$141.59M+0.57%
03/10/2026$0.000006810$0.000007370$0.000006810 $0.000007040$771.59K$140.78M+3.38%
03/09/2026$0.000006720$0.000006980$0.000006700 $0.000006800$236.17K—+1.19%
03/08/2026$0.000006760$0.000006870$0.000006680 $0.000006730$181.44K$134.58M-0.44%
03/07/2026$0.000006840$0.000006900$0.000006740 $0.000006770$116.63K$135.37M-1.02%
03/06/2026$0.000006920$0.000007040$0.000006750 $0.000006840$332.69K$136.77M-1.16%
03/05/2026$0.000007080$0.000007120$0.000006780 $0.000006920$644.11K$138.37M-2.26%
03/04/2026$0.000007030$0.000007240$0.000006870 $0.000007080$750.75K$141.56M+0.71%
03/03/2026$0.000007270$0.000007270$0.000006940 $0.000007030$375.63K—-3.30%
03/02/2026$0.000007060$0.000007420$0.000007000 $0.000007280$261.30K$145.56M+3.12%
03/01/2026$0.000007240$0.000007390$0.000006910 $0.000007070$228.74K$141.35M-2.35%
02/28/2026$0.000007370$0.000007420$0.000006860 $0.000007230$739.28K$144.55M-1.90%
02/27/2026$0.000007710$0.000007950$0.000007290 $0.000007380$572.21K$147.55M-4.28%
02/26/2026$0.000007960$0.000008040$0.000007630 $0.000007690$307.18K—-3.39%
02/25/2026$0.000007500$0.000008220$0.000007470 $0.000007960$266.38K—+6.13%
02/24/2026$0.000007510$0.000007600$0.000007340 $0.000007480$174.21K$149.54M-0.40%
02/23/2026$0.000007780$0.000007780$0.000007450 $0.000007500$208.38K$149.93M-3.60%
02/22/2026$0.000007990$0.000008230$0.000007730 $0.000007780$301.66K$155.53M-2.63%
02/21/2026$0.000007960$0.000008140$0.000007910 $0.000007980$149.76K$159.52M+0.25%
02/20/2026$0.000007860$0.000007990$0.000007700 $0.000007960$160.95K$159.12M+1.27%
02/19/2026$0.000007830$0.000007930$0.000007660 $0.000007860$208.78K$157.11M+0.38%
02/18/2026$0.000008160$0.000008250$0.000007790 $0.000007830$264.70K$156.51M-4.04%
02/17/2026$0.000008350$0.000008350$0.000008080 $0.000008160$177.90K$163.10M-2.28%
02/16/2026$0.000008220$0.000008360$0.000008120 $0.000008340$209.93K$166.70M+1.46%
02/15/2026$0.000008630$0.000008700$0.000008070 $0.000008230$418.26K$164.49M-4.63%
02/14/2026$0.000008470$0.000009000$0.000008370 $0.000008630$696.23K$172.49M+1.89%
02/13/2026$0.000008060$0.000009000$0.000007890 $0.000008480$1.38M$169.48M+5.21%
02/12/2026$0.000007860$0.000009220$0.000007840 $0.000008080$1.48M$161.48M+2.80%
02/11/2026$0.000007770$0.000008040$0.000007500 $0.000007860$301.08K$157.08M+1.16%
02/10/2026$0.000007910$0.000008250$0.000007680 $0.000007780$565.38K$155.48M-1.64%
02/09/2026$0.000007870$0.000007980$0.000007590 $0.000007890$331.48K$157.68M+0.25%
02/08/2026$0.000008120$0.000008150$0.000007760 $0.000007860$264.99K$157.08M-3.20%
02/07/2026$0.000008440$0.000008440$0.000007850 $0.000008120$525.75K$162.27M-3.79%
02/06/2026$0.000007460$0.000008500$0.000006810 $0.000008450$1.27M$168.86M+13.27%
02/05/2026$0.000008770$0.000008810$0.000007400 $0.000007410$966.10K$148.07M-15.51%
02/04/2026$0.000008840$0.000009060$0.000008490 $0.000008770$368.00K$175.25M-0.79%
02/03/2026$0.000009170$0.000009170$0.000008460 $0.000008840$390.53K$176.64M-3.60%
02/02/2026$0.000008830$0.000009190$0.000008420 $0.000009160$434.40K$183.03M+3.74%
02/01/2026$0.000009030$0.000009260$0.000008650 $0.000008810$316.63K$176.03M-2.44%
01/31/2026$0.000009720$0.000009800$0.000008260 $0.000009020$563.64K$180.22M-7.20%
01/30/2026$0.000009850$0.000009880$0.000009480 $0.000009710$403.45K$194.01M-1.42%
01/29/2026$0.00001042$0.00001042$0.000009610 $0.000009850$324.45K—-5.47%
01/28/2026$0.00001044$0.00001060$0.00001031 $0.00001041$173.68K$207.98M-0.29%
01/27/2026$0.00001042$0.00001050$0.00001019 $0.00001044$153.52K$208.58M+0.19%
01/26/2026$0.00001007$0.00001048$0.00001007 $0.00001041$212.64K$207.97M+3.38%
01/25/2026$0.00001052$0.00001059$0.000009920 $0.00001011$319.51K$201.98M-3.90%
01/24/2026$0.00001046$0.00001064$0.00001045 $0.00001052$112.07K$210.16M+0.57%
01/23/2026$0.00001044$0.00001068$0.00001035 $0.00001045$187.17K$208.76M+0.10%
01/22/2026$0.00001054$0.00001069$0.00001031 $0.00001044$112.48K$208.56M-0.95%
01/21/2026$0.00001035$0.00001076$0.00001025 $0.00001054$323.21K—+1.84%
01/20/2026$0.00001099$0.00001104$0.00001030 $0.00001033$229.68K$206.35M-6.01%
01/19/2026$0.00001126$0.00001126$0.00001054 $0.00001100$280.45K$219.73M-2.31%
01/18/2026$0.00001163$0.00001174$0.00001123 $0.00001124$178.99K$224.52M-3.35%
01/17/2026$0.00001157$0.00001173$0.00001144 $0.00001165$175.87K$232.70M+0.69%
01/16/2026$0.00001152$0.00001162$0.00001136 $0.00001158$196.96K$231.30M+0.52%
01/15/2026$0.00001184$0.00001205$0.00001142 $0.00001154$471.93K$230.49M-2.53%
01/14/2026$0.00001219$0.00001221$0.00001181 $0.00001186$379.07K$236.88M-2.71%
01/13/2026$0.00001170$0.00001232$0.00001152 $0.00001219$653.68K$243.47M+4.19%
01/12/2026$0.00001146$0.00001210$0.00001127 $0.00001168$918.13K$233.28M+1.92%
01/11/2026$0.00001166$0.00001179$0.00001133 $0.00001147$180.83K$229.07M-1.63%
01/10/2026$0.00001172$0.00001176$0.00001157 $0.00001166$99.69K$232.86M-0.51%
01/09/2026$0.00001170$0.00001187$0.00001155 $0.00001171$223.74K$233.86M+0.09%
01/08/2026$0.00001192$0.00001203$0.00001148 $0.00001170$511.84K$233.65M-1.85%
01/07/2026$0.00001247$0.00001248$0.00001180 $0.00001192$650.56K$238.04M-4.41%
01/06/2026$0.00001243$0.00001262$0.00001189 $0.00001248$1.37M$249.22M+0.40%
01/05/2026$0.00001169$0.00001319$0.00001158 $0.00001243$5.64M$248.21M+6.33%
01/04/2026$0.00001137$0.00001183$0.00001134 $0.00001168$534.78K$233.23M+2.73%
01/03/2026$0.00001130$0.00001155$0.00001105 $0.00001135$480.51K$226.64M+0.44%
01/02/2026$0.00001093$0.00001136$0.00001071 $0.00001128$569.99K$225.23M+3.20%
01/01/2026$0.00001051$0.00001106$0.00001045 $0.00001093$468.76K$218.24M+4.00%
12/31/2025$0.00001081$0.00001145$0.00001036 $0.00001049$813.09K$209.45M-2.96%
12/30/2025$0.00001052$0.00001100$0.00001049 $0.00001082$554.12K$216.03M+2.85%
12/29/2025$0.00001064$0.00001083$0.00001048 $0.00001052$295.53K$210.04M-1.13%
12/28/2025$0.00001081$0.00001082$0.00001054 $0.00001064$145.60K$212.43M-1.57%
12/27/2025$0.00001045$0.00001081$0.00001040 $0.00001080$201.81K$215.62M+3.35%
12/26/2025$0.00001028$0.00001063$0.00001026 $0.00001045$300.84K$208.63M+1.65%
12/25/2025$0.00001039$0.00001065$0.00001026 $0.00001028$198.32K$205.23M-1.06%
12/24/2025$0.00001030$0.00001043$0.00001005 $0.00001039$175.09K$207.42M+0.87%
12/23/2025$0.00001043$0.00001046$0.00001013 $0.00001030$261.69K—-1.25%
12/22/2025$0.00001035$0.00001063$0.00001025 $0.00001045$203.95K$208.61M+0.97%
12/21/2025$0.00001056$0.00001064$0.00001024 $0.00001034$124.38K$206.41M-2.08%
12/20/2025$0.00001059$0.00001067$0.00001044 $0.00001056$164.92K$210.80M-0.28%
12/19/2025$0.00001005$0.00001067$0.000009950 $0.00001060$268.15K$211.59M+5.47%
12/18/2025$0.00001045$0.00001058$0.000009870 $0.00001005$328.09K$200.61M-3.83%
12/17/2025$0.00001086$0.00001095$0.00001033 $0.00001043$247.38K$208.19M-3.96%
12/16/2025$0.00001083$0.00001099$0.00001060 $0.00001088$273.82K$217.16M+0.46%
12/15/2025$0.00001114$0.00001134$0.00001062 $0.00001083$481.11K$216.16M-2.78%
12/14/2025$0.00001141$0.00001143$0.00001099 $0.00001114$247.19K$222.34M-2.37%
12/13/2025$0.00001132$0.00001147$0.00001127 $0.00001141$166.97K$227.73M+0.80%
12/12/2025$0.00001159$0.00001167$0.00001114 $0.00001134$264.74K$226.33M-2.16%
12/11/2025$0.00001168$0.00001173$0.00001131 $0.00001159$476.57K$231.31M-0.77%
12/10/2025$0.00001206$0.00001215$0.00001167 $0.00001168$289.56K$233.10M-3.15%
12/09/2025$0.00001176$0.00001222$0.00001160 $0.00001207$373.98K$240.88M+2.64%
12/08/2025$0.00001171$0.00001204$0.00001166 $0.00001177$283.26K$234.89M+0.51%
12/07/2025$0.00001195$0.00001245$0.00001132 $0.00001170$513.64K$233.49M-2.09%
12/06/2025$0.00001163$0.00001209$0.00001156 $0.00001195$261.34K—+2.75%
12/05/2025$0.00001206$0.00001220$0.00001141 $0.00001163$354.01K$232.08M-3.57%
12/04/2025$0.00001264$0.00001266$0.00001194 $0.00001206$335.71K$240.65M-4.59%
12/03/2025$0.00001198$0.00001272$0.00001192 $0.00001263$537.04K$252.02M+5.43%
12/02/2025$0.00001149$0.00001209$0.00001132 $0.00001198$406.35K$239.05M+4.26%
12/01/2025$0.00001226$0.00001234$0.00001127 $0.00001149$460.57K$229.26M-6.28%
11/30/2025$0.00001251$0.00001279$0.00001221 $0.00001227$527.97K$244.82M-1.92%
11/29/2025$0.00001269$0.00001323$0.00001232 $0.00001253$946.44K$250.00M-1.26%
11/28/2025$0.00001216$0.00001354$0.00001208 $0.00001270$1.28M$253.39M+4.44%
11/27/2025$0.00001230$0.00001233$0.00001209 $0.00001216$300.29K$242.61M-1.14%
11/26/2025$0.00001232$0.00001236$0.00001189 $0.00001232$346.85K$245.80M+0.00%
11/25/2025$0.00001208$0.00001239$0.00001178 $0.00001232$493.04K$245.79M+1.99%
11/24/2025$0.00001200$0.00001279$0.00001168 $0.00001209$1.05M$241.20M+0.75%
11/23/2025$0.00001200$0.00001216$0.00001177 $0.00001200$565.99K$239.40M+0.00%
11/22/2025$0.00001153$0.00001287$0.00001107 $0.00001201$1.99M$239.59M+4.16%
11/21/2025$0.00001190$0.00001210$0.00001088 $0.00001154$1.04M$230.21M-3.03%
11/20/2025$0.00001229$0.00001265$0.00001174 $0.00001191$443.58K$237.59M-3.09%
11/19/2025$0.00001270$0.00001278$0.00001185 $0.00001228$619.84K$244.96M-3.31%
11/18/2025$0.00001238$0.00001290$0.00001221 $0.00001270$480.10K—+2.58%
11/17/2025$0.00001278$0.00001307$0.00001216 $0.00001241$738.82K$247.54M-2.90%
11/16/2025$0.00001321$0.00001337$0.00001246 $0.00001279$604.68K$255.12M-3.18%
11/15/2025$0.00001325$0.00001374$0.00001312 $0.00001321$677.72K$263.49M-0.30%
11/14/2025$0.00001360$0.00001386$0.00001285 $0.00001324$1.02M—-2.65%
11/13/2025$0.00001413$0.00001470$0.00001320 $0.00001360$668.00K$271.26M-3.75%
11/12/2025$0.00001408$0.00001480$0.00001395 $0.00001414$636.04K$282.02M+0.43%
11/11/2025$0.00001508$0.00001523$0.00001404 $0.00001408$796.43K$280.82M-6.63%

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

All sections