Prices / Plasma / Price history Plasma (XPL) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most XPL volume. Showing the last 365 days.
Monthly returns XPLYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -34% -4.4% -8.7% -1.9% -2.2% -3.0% -15% +14% +13% -14% — — -50% 2025 — — — — — — — — — -70% -35% -19% -84%
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)
Date Open High Low Close Volume Market cap Change 10/31/2026 $0.08134 $0.08303 $0.07936
$0.08134 $10.93M $368.74M +0.00% 10/30/2026 $0.07250 $0.08191 $0.06983
$0.08134 $16.94M $368.74M +12.19% 10/29/2026 $0.07683 $0.07940 $0.06733
$0.07249 $11.97M $328.62M -5.65% 10/28/2026 $0.07375 $0.07925 $0.07352
$0.07682 $7.20M $348.25M +4.16% 10/27/2026 $0.07297 $0.07476 $0.07070
$0.07376 $4.62M $334.38M +1.08% 10/26/2026 $0.07377 $0.07525 $0.07158
$0.07297 $4.66M $330.80M -1.08% 10/25/2026 $0.07438 $0.07460 $0.07128
$0.07377 $2.41M $334.42M -0.82% 10/24/2026 $0.07602 $0.07679 $0.07067
$0.07438 $4.93M $337.19M -2.16% 10/23/2026 $0.07557 $0.07911 $0.07421
$0.07601 $3.49M $344.58M +0.58% 10/22/2026 $0.08208 $0.08255 $0.07523
$0.07558 $4.86M $342.63M -7.92% 10/21/2026 $0.07830 $0.08670 $0.07818
$0.08208 $5.94M $372.10M +4.83% 10/20/2026 $0.07644 $0.07972 $0.07469
$0.07829 $4.32M $354.91M +2.42% 10/19/2026 $0.07680 $0.07882 $0.07535
$0.07644 $4.53M $346.53M -0.47% 10/18/2026 $0.07878 $0.07976 $0.07276
$0.07680 $5.26M $348.16M -2.51% 10/17/2026 $0.08270 $0.08280 $0.07680
$0.07860 $1.07M $356.32M -4.96% 10/16/2026 $0.08579 $0.08672 $0.08109
$0.08287 $5.26M $375.68M -3.40% 10/15/2026 $0.08036 $0.08845 $0.07488
$0.08579 $15.19M $388.91M +6.76% 10/14/2026 $0.08274 $0.08374 $0.07871
$0.08036 $4.85M $364.30M -2.88% 10/13/2026 $0.08063 $0.08418 $0.07680
$0.08274 $8.57M $375.09M +2.62% 10/12/2026 $0.08852 $0.08943 $0.07988
$0.08061 $8.88M $365.43M -8.94% 10/11/2026 $0.08740 $0.08978 $0.08589
$0.08849 $4.71M $401.15M +1.25% 10/10/2026 $0.08470 $0.08850 $0.08456
$0.08739 $3.92M $396.17M +3.18% 10/09/2026 $0.08382 $0.08606 $0.08238
$0.08469 $4.43M $383.93M +1.04% 10/08/2026 $0.08764 $0.08852 $0.07986
$0.08379 $12.13M $379.85M -4.39% 10/07/2026 $0.08984 $0.09076 $0.08453
$0.08764 $10.05M $397.30M -2.45% 10/06/2026 $0.09481 $0.09496 $0.08944
$0.08984 $8.17M $407.27M -5.24% 10/05/2026 $0.09629 $0.09772 $0.09276
$0.09482 $8.15M $429.85M -1.53% 10/04/2026 $0.09566 $0.09739 $0.09459
$0.09629 $4.56M $436.51M +0.66% 10/03/2026 $0.09337 $0.09665 $0.09164
$0.09567 $8.13M $433.70M +2.46% 10/02/2026 $0.09616 $0.1036 $0.08923
$0.09336 $22.52M $423.23M -2.91% 10/01/2026 $0.09494 $0.09878 $0.09316
$0.09619 $10.13M — +1.32% 09/30/2026 $0.09581 $0.1002 $0.09055
$0.09498 $18.16M — -0.87% 09/29/2026 $0.09835 $0.1027 $0.09394
$0.09580 $21.13M — -2.59% 09/28/2026 $0.1062 $0.1093 $0.09582
$0.09835 $25.29M — -7.39% 09/27/2026 $0.1115 $0.1134 $0.1033
$0.1062 $25.95M — -4.77% 09/26/2026 $0.1147 $0.1223 $0.1097
$0.1115 $40.45M $505.60M -2.75% 09/25/2026 $0.1108 $0.1256 $0.1063
$0.1147 $60.69M — +3.46% 09/24/2026 $0.09000 $0.1158 $0.08681
$0.1108 $32.15M — +23.14% 09/23/2026 $0.09639 $0.09961 $0.08300
$0.08999 $20.75M — -6.64% 09/22/2026 $0.09800 $0.09960 $0.09120
$0.09637 $15.45M — -1.66% 09/21/2026 $0.08924 $0.1050 $0.08915
$0.09801 $27.22M — +9.83% 09/20/2026 $0.09222 $0.09584 $0.08572
$0.08925 $10.98M — -3.22% 09/19/2026 $0.09384 $0.09460 $0.08780
$0.09220 $10.76M — -1.75% 09/18/2026 $0.08739 $0.09510 $0.08664
$0.09384 $11.16M — +7.38% 09/17/2026 $0.08103 $0.08806 $0.07990
$0.08739 $9.94M — +7.85% 09/16/2026 $0.08193 $0.08273 $0.07823
$0.08104 $7.07M — -1.09% 09/15/2026 $0.08394 $0.08544 $0.07804
$0.08194 $7.76M — -2.38% 09/14/2026 $0.07785 $0.08639 $0.07726
$0.08394 $8.16M — +7.82% 09/13/2026 $0.08009 $0.08215 $0.07660
$0.07782 $5.28M — -2.83% 09/12/2026 $0.08247 $0.08462 $0.07839
$0.08007 $5.69M — -2.91% 09/11/2026 $0.08412 $0.08970 $0.08084
$0.08247 $10.23M — -1.96% 09/10/2026 $0.08921 $0.08956 $0.08373
$0.08411 $7.79M — -5.72% 09/09/2026 $0.09834 $0.1010 $0.08601
$0.08921 $13.21M — -9.28% 09/08/2026 $0.09295 $0.1011 $0.08976
$0.09835 $16.17M — +5.81% 09/07/2026 $0.08960 $0.09410 $0.08485
$0.09295 $10.76M — +3.74% 09/06/2026 $0.09310 $0.09515 $0.08790
$0.08959 $9.64M — -3.77% 09/05/2026 $0.09317 $0.09576 $0.09201
$0.09308 $6.84M — -0.10% 09/04/2026 $0.09649 $0.1026 $0.09002
$0.09317 $21.04M — -3.44% 09/03/2026 $0.08322 $0.09874 $0.08267
$0.09650 $24.14M — +15.96% 09/02/2026 $0.08268 $0.08492 $0.08021
$0.08321 $8.16M — +0.64% 09/01/2026 $0.08391 $0.08749 $0.07956
$0.08268 $13.28M — -1.47% 08/31/2026 $0.08408 $0.09002 $0.08326
$0.08391 $9.84M — -0.20% 08/30/2026 $0.08683 $0.09065 $0.08222
$0.08408 $8.00M — -3.17% 08/29/2026 $0.08460 $0.08808 $0.08234
$0.08684 $4.89M — +2.65% 08/28/2026 $0.09021 $0.09479 $0.08164
$0.08459 $15.24M — -6.23% 08/27/2026 $0.08772 $0.09168 $0.08443
$0.09021 $17.66M — +2.84% 08/26/2026 $0.09051 $0.09371 $0.08331
$0.08775 $13.42M $243.75M -3.05% 08/25/2026 $0.09736 $0.1005 $0.08911
$0.09052 $15.12M — -7.03% 08/24/2026 $0.1017 $0.1027 $0.09347
$0.09737 $18.76M — -4.21% 08/23/2026 $0.09363 $0.1125 $0.08894
$0.1017 $33.59M — +8.58% 08/22/2026 $0.1017 $0.1090 $0.08475
$0.09364 $32.75M — -7.88% 08/21/2026 $0.08891 $0.1072 $0.08741
$0.1016 $359.94M — +14.32% 08/20/2026 $0.08046 $0.09064 $0.08030
$0.08890 $67.35M — +10.49% 08/19/2026 $0.07594 $0.08195 $0.07492
$0.08046 $27.26M — +5.95% 08/18/2026 $0.07613 $0.07759 $0.07458
$0.07594 $147.05M — -0.25% 08/17/2026 $0.07493 $0.07759 $0.07490
$0.07613 $28.62M — +1.60% 08/16/2026 $0.07593 $0.07916 $0.07399
$0.07492 $212.02M — -1.33% 08/15/2026 $0.07643 $0.07844 $0.07540
$0.07592 $35.15M — -0.67% 08/14/2026 $0.07542 $0.07750 $0.07357
$0.07642 $13.56M — +1.33% 08/13/2026 $0.07398 $0.07596 $0.07355
$0.07542 $1.55M — +1.95% 08/12/2026 $0.07858 $0.07875 $0.07306
$0.07399 $3.98M — -5.84% 08/11/2026 $0.07878 $0.08100 $0.07519
$0.07857 $2.67M — -0.27% 08/10/2026 $0.07666 $0.08100 $0.07623
$0.07877 $3.21M — +2.75% 08/09/2026 $0.07616 $0.07938 $0.07537
$0.07668 $2.02M — +0.68% 08/08/2026 $0.07587 $0.07760 $0.07524
$0.07614 $1.38M — +0.36% 08/07/2026 $0.07515 $0.08002 $0.07474
$0.07587 $3.90M — +0.96% 08/06/2026 $0.07504 $0.07665 $0.07200
$0.07516 $4.23M — +0.16% 08/05/2026 $0.07796 $0.07996 $0.07448
$0.07503 $2.65M — -3.76% 08/04/2026 $0.07762 $0.07901 $0.07625
$0.07798 $2.40M — +0.46% 08/03/2026 $0.07608 $0.07771 $0.07431
$0.07763 $2.04M — +2.04% 08/02/2026 $0.07531 $0.07750 $0.07531
$0.07609 $2.23M — +1.04% 08/01/2026 $0.07360 $0.07796 $0.07253
$0.07530 $3.36M — +2.31% 07/31/2026 $0.07810 $0.07881 $0.07303
$0.07359 $5.54M — -5.77% 07/30/2026 $0.07719 $0.07921 $0.07392
$0.07811 $7.40M — +1.19% 07/29/2026 $0.08364 $0.08465 $0.07538
$0.07720 $6.16M — -7.70% 07/28/2026 $0.07890 $0.08600 $0.07834
$0.08363 $5.28M — +5.99% 07/27/2026 $0.08532 $0.08719 $0.07858
$0.07890 $6.48M — -7.52% 07/26/2026 $0.08332 $0.08542 $0.08192
$0.08533 $3.47M $229.44M +2.41% 07/25/2026 $0.08471 $0.08479 $0.08179
$0.08332 $3.59M — -1.64% 07/24/2026 $0.08125 $0.08788 $0.08088
$0.08473 $6.35M — +4.28% 07/23/2026 $0.08493 $0.08562 $0.08029
$0.08125 $3.29M — -4.33% 07/22/2026 $0.08367 $0.08614 $0.08167
$0.08493 $4.05M — +1.51% 07/21/2026 $0.08509 $0.08687 $0.08288
$0.08367 $5.21M — -1.67% 07/20/2026 $0.08045 $0.08723 $0.08020
$0.08510 $6.49M — +5.78% 07/19/2026 $0.08275 $0.08314 $0.07948
$0.08043 $4.44M — -2.80% 07/18/2026 $0.08529 $0.08669 $0.08034
$0.08276 $4.09M — -2.97% 07/17/2026 $0.08644 $0.08843 $0.08433
$0.08529 $7.01M — -1.33% 07/16/2026 $0.09199 $0.09262 $0.08469
$0.08643 $9.71M — -6.04% 07/15/2026 $0.09327 $0.09617 $0.09047
$0.09200 $5.90M — -1.36% 07/14/2026 $0.08961 $0.09608 $0.08825
$0.09326 $9.29M — +4.07% 07/13/2026 $0.08893 $0.09140 $0.08628
$0.08960 $7.41M — +0.75% 07/12/2026 $0.09086 $0.09338 $0.08808
$0.08894 $4.40M — -2.11% 07/11/2026 $0.09194 $0.09575 $0.09040
$0.09086 $5.35M — -1.17% 07/10/2026 $0.09549 $0.09707 $0.09086
$0.09195 $6.93M — -3.71% 07/09/2026 $0.09098 $0.09692 $0.08908
$0.09547 $9.87M — +4.94% 07/08/2026 $0.09897 $0.09991 $0.09004
$0.09100 $12.41M — -8.05% 07/07/2026 $0.1094 $0.1120 $0.09870
$0.09897 $13.22M — -9.49% 07/06/2026 $0.1068 $0.1126 $0.1016
$0.1093 $17.66M — +2.42% 07/05/2026 $0.1068 $0.1109 $0.1033
$0.1068 $13.24M — -0.07% 07/04/2026 $0.1068 $0.1170 $0.1046
$0.1068 $16.52M — +0.04% 07/03/2026 $0.09525 $0.1158 $0.09398
$0.1068 $20.34M — +12.12% 07/02/2026 $0.09093 $0.09754 $0.09052
$0.09526 $11.15M — +4.76% 07/01/2026 $0.08668 $0.09464 $0.08519
$0.09094 $9.30M — +4.91% 06/30/2026 $0.1050 $0.1055 $0.08623
$0.08666 $14.07M — -17.45% 06/29/2026 $0.09594 $0.1072 $0.09385
$0.1050 $10.76M — +9.44% 06/28/2026 $0.1010 $0.1026 $0.09316
$0.09595 $6.00M — -5.03% 06/27/2026 $0.1039 $0.1100 $0.1002
$0.1010 $10.69M $262.70M -2.78% 06/26/2026 $0.1051 $0.1080 $0.09644
$0.1039 $28.86M — -1.08% 06/25/2026 $0.09220 $0.1068 $0.08846
$0.1051 $422.61M — +13.95% 06/24/2026 $0.08880 $0.09400 $0.08320
$0.09220 $40.08M — +3.83% 06/23/2026 $0.08500 $0.09130 $0.08250
$0.08880 $26.72M — +4.47% 06/22/2026 $0.08920 $0.09260 $0.08330
$0.08490 $17.59M — -4.82% 06/21/2026 $0.09450 $0.1004 $0.08890
$0.08930 $21.62M — -5.50% 06/20/2026 $0.1009 $0.1016 $0.09300
$0.09450 $18.53M — -6.34% 06/19/2026 $0.09790 $0.1044 $0.09190
$0.1009 $30.55M — +3.06% 06/18/2026 $0.1128 $0.1142 $0.09280
$0.09790 $32.89M — -13.21% 06/17/2026 $0.09150 $0.1232 $0.09110
$0.1127 $59.32M — +23.17% 06/16/2026 $0.09020 $0.09900 $0.08880
$0.09140 $20.57M — +1.33% 06/15/2026 $0.08970 $0.09790 $0.08740
$0.09020 $16.66M — +0.56% 06/14/2026 $0.08710 $0.09310 $0.08410
$0.08960 $15.21M — +2.87% 06/13/2026 $0.08260 $0.09590 $0.08060
$0.08710 $14.87M — +5.45% 06/12/2026 $0.07550 $0.09330 $0.07490
$0.08250 $48.45M — +9.27% 06/11/2026 $0.06130 $0.07620 $0.06130
$0.07560 $10.41M $189.84M +23.33% 06/10/2026 $0.06620 $0.06700 $0.06010
$0.06120 $4.47M — -7.55% 06/09/2026 $0.07010 $0.07070 $0.06570
$0.06610 $4.10M — -5.71% 06/08/2026 $0.06930 $0.07360 $0.06760
$0.07010 $5.36M — +1.15% 06/07/2026 $0.06550 $0.07200 $0.06550
$0.06930 $5.53M — +5.80% 06/06/2026 $0.06690 $0.06830 $0.06060
$0.06560 $6.04M — -1.94% 06/05/2026 $0.08460 $0.08480 $0.06210
$0.06700 $20.00M — -20.80% 06/04/2026 $0.09390 $0.09470 $0.08030
$0.08470 $21.57M — -9.80% 06/03/2026 $0.08620 $0.1027 $0.08370
$0.09400 $21.03M — +9.05% 06/02/2026 $0.09310 $0.09720 $0.08410
$0.08620 $11.32M — -7.41% 06/01/2026 $0.08930 $0.09460 $0.08570
$0.09310 $14.84M — +4.26% 05/31/2026 $0.09130 $0.09490 $0.08780
$0.08920 $4.95M — -2.30% 05/30/2026 $0.08890 $0.09580 $0.08840
$0.09120 $6.63M — +2.59% 05/29/2026 $0.09560 $0.1003 $0.08820
$0.08890 $16.63M — -7.01% 05/28/2026 $0.08500 $0.09780 $0.08010
$0.09560 $15.01M — +12.47% 05/27/2026 $0.08820 $0.09330 $0.08430
$0.08500 $8.21M — -3.63% 05/26/2026 $0.08600 $0.09310 $0.08160
$0.08820 $8.59M $232.55M +2.56% 05/25/2026 $0.08140 $0.08910 $0.08060
$0.08610 $5.98M — +5.77% 05/24/2026 $0.08430 $0.08460 $0.07920
$0.08140 $3.22M — -3.44% 05/23/2026 $0.08220 $0.08730 $0.07720
$0.08440 $6.94M — +2.68% 05/22/2026 $0.08980 $0.09070 $0.08160
$0.08220 $6.45M — -8.46% 05/21/2026 $0.08730 $0.09260 $0.08540
$0.08980 $6.55M — +2.86% 05/20/2026 $0.08170 $0.08760 $0.08110
$0.08730 $4.66M — +6.85% 05/19/2026 $0.08390 $0.08450 $0.08050
$0.08170 $2.90M — -2.62% 05/18/2026 $0.08370 $0.08470 $0.08090
$0.08380 $5.06M — +0.12% 05/17/2026 $0.08670 $0.08770 $0.08020
$0.08380 $3.85M — -3.34% 05/16/2026 $0.08900 $0.08990 $0.08400
$0.08670 $3.54M — -2.58% 05/15/2026 $0.09640 $0.09720 $0.08730
$0.08890 $7.12M — -7.78% 05/14/2026 $0.09430 $0.1002 $0.09190
$0.09640 $6.36M — +2.23% 05/13/2026 $0.09610 $0.1010 $0.09290
$0.09430 $6.64M — -1.87% 05/12/2026 $0.1024 $0.1027 $0.09420
$0.09600 $6.23M — -6.25% 05/11/2026 $0.1073 $0.1080 $0.1008
$0.1024 $7.33M — -4.57% 05/10/2026 $0.1063 $0.1126 $0.1019
$0.1073 $8.10M — +0.94% 05/09/2026 $0.1102 $0.1130 $0.1048
$0.1062 $6.27M — -3.63% 05/08/2026 $0.1066 $0.1116 $0.1028
$0.1102 $10.78M — +3.38% 05/07/2026 $0.1000 $0.1085 $0.09610
$0.1066 $12.67M — +6.60% 05/06/2026 $0.09250 $0.1023 $0.09160
$0.1001 $13.88M — +8.22% 05/05/2026 $0.08870 $0.09520 $0.08850
$0.09250 $6.21M — +4.28% 05/04/2026 $0.08960 $0.09340 $0.08720
$0.08860 $5.58M — -1.12% 05/03/2026 $0.09060 $0.09180 $0.08720
$0.08970 $2.76M — -0.99% 05/02/2026 $0.09120 $0.09300 $0.08970
$0.09060 $5.89M — -0.66% 05/01/2026 $0.09120 $0.09390 $0.09050
$0.09120 $3.22M — +0.00% 04/30/2026 $0.09320 $0.09390 $0.08950
$0.09110 $2.84M — -2.25% 04/29/2026 $0.09610 $0.09850 $0.08800
$0.09320 $5.12M — -3.02% 04/28/2026 $0.09830 $0.09970 $0.09420
$0.09610 $3.64M — -2.24% 04/27/2026 $0.1007 $0.1059 $0.09550
$0.09840 $8.87M — -2.28% 04/26/2026 $0.1001 $0.1026 $0.09840
$0.1007 $3.18M $252.33M +0.60% 04/25/2026 $0.09990 $0.1012 $0.09790
$0.1001 $2.06M — +0.20% 04/24/2026 $0.1011 $0.1043 $0.09910
$0.1000 $5.34M — -1.09% 04/23/2026 $0.1017 $0.1022 $0.09510
$0.1011 $6.31M — -0.59% 04/22/2026 $0.1026 $0.1083 $0.1012
$0.1016 $6.87M — -0.97% 04/21/2026 $0.1046 $0.1065 $0.09870
$0.1026 $6.76M — -1.91% 04/20/2026 $0.1039 $0.1077 $0.1033
$0.1046 $4.14M — +0.67% 04/19/2026 $0.1093 $0.1111 $0.1026
$0.1039 $8.94M — -4.94% 04/18/2026 $0.1272 $0.1298 $0.1089
$0.1092 $9.05M — -14.15% 04/17/2026 $0.1409 $0.1430 $0.1251
$0.1272 $11.30M — -9.72% 04/16/2026 $0.1312 $0.1428 $0.1300
$0.1409 $8.77M — +7.39% 04/15/2026 $0.1339 $0.1369 $0.1280
$0.1311 $5.67M — -2.09% 04/14/2026 $0.1399 $0.1468 $0.1317
$0.1339 $12.74M — -4.29% 04/13/2026 $0.1243 $0.1414 $0.1237
$0.1399 $10.49M — +12.55% 04/12/2026 $0.1365 $0.1367 $0.1233
$0.1242 $7.44M — -9.01% 04/11/2026 $0.1304 $0.1393 $0.1275
$0.1366 $7.22M — +4.75% 04/10/2026 $0.1232 $0.1346 $0.1226
$0.1303 $10.24M — +5.76% 04/09/2026 $0.1247 $0.1286 $0.1177
$0.1231 $7.09M — -1.28% 04/08/2026 $0.1302 $0.1337 $0.1227
$0.1247 $10.10M — -4.22% 04/07/2026 $0.1199 $0.1534 $0.1171
$0.1302 $14.59M — +8.59% 04/06/2026 $0.1218 $0.1315 $0.1174
$0.1200 $13.49M — -1.48% 04/05/2026 $0.1174 $0.1238 $0.1113
$0.1217 $9.69M — +3.66% 04/04/2026 $0.1103 $0.1222 $0.1081
$0.1174 $8.25M — +6.44% 04/03/2026 $0.1193 $0.1262 $0.1090
$0.1103 $27.09M — -7.54% 04/02/2026 $0.1061 $0.1668 $0.1028
$0.1193 $57.67M — +12.44% 04/01/2026 $0.09290 $0.1101 $0.09090
$0.1061 $13.26M — +14.21% 03/31/2026 $0.08850 $0.09450 $0.08660
$0.09290 $6.68M — +4.97% 03/30/2026 $0.08660 $0.09260 $0.08660
$0.08840 $4.14M — +2.08% 03/29/2026 $0.08870 $0.09010 $0.08390
$0.08650 $3.08M — -2.48% 03/28/2026 $0.08940 $0.09250 $0.08710
$0.08870 $3.05M — -0.78% 03/27/2026 $0.09370 $0.09510 $0.08740
$0.08930 $4.87M — -4.70% 03/26/2026 $0.1005 $0.1017 $0.09090
$0.09370 $6.71M $222.54M -6.77% 03/25/2026 $0.09770 $0.1029 $0.09610
$0.1006 $8.00M — +2.97% 03/24/2026 $0.09660 $0.09840 $0.09350
$0.09770 $6.13M — +1.14% 03/23/2026 $0.09110 $0.09920 $0.09000
$0.09660 $10.27M — +6.04% 03/22/2026 $0.09270 $0.09610 $0.08960
$0.09100 $5.63M — -1.83% 03/21/2026 $0.09420 $0.09740 $0.09170
$0.09270 $6.01M — -1.59% 03/20/2026 $0.09900 $0.1019 $0.09260
$0.09430 $12.27M — -4.75% 03/19/2026 $0.1084 $0.1096 $0.09780
$0.09900 $8.85M — -8.67% 03/18/2026 $0.1186 $0.1216 $0.1054
$0.1084 $12.07M — -8.60% 03/17/2026 $0.1238 $0.1264 $0.1130
$0.1186 $17.80M — -4.20% 03/16/2026 $0.1074 $0.1255 $0.1073
$0.1237 $18.82M — +15.18% 03/15/2026 $0.1102 $0.1113 $0.1058
$0.1074 $5.38M — -2.54% 03/14/2026 $0.1083 $0.1133 $0.1033
$0.1102 $9.93M — +1.75% 03/13/2026 $0.1066 $0.1150 $0.1061
$0.1083 $15.05M — +1.59% 03/12/2026 $0.09960 $0.1095 $0.09890
$0.1066 $14.05M — +7.03% 03/11/2026 $0.09910 $0.1031 $0.09630
$0.09960 $11.55M — +0.50% 03/10/2026 $0.09090 $0.1050 $0.09050
$0.09910 $15.74M $222.42M +9.02% 03/09/2026 $0.09300 $0.09670 $0.09060
$0.09090 $8.48M — -2.26% 03/08/2026 $0.09500 $0.09850 $0.09130
$0.09310 $5.44M — -2.00% 03/07/2026 $0.09890 $0.1014 $0.09400
$0.09500 $8.04M — -3.94% 03/06/2026 $0.1189 $0.1231 $0.09850
$0.09890 $17.15M — -16.82% 03/05/2026 $0.1140 $0.1240 $0.1093
$0.1190 $18.87M — +4.39% 03/04/2026 $0.1157 $0.1222 $0.1110
$0.1141 $23.66M — -1.38% 03/03/2026 $0.1047 $0.1188 $0.1021
$0.1157 $27.31M — +10.51% 03/02/2026 $0.09760 $0.1092 $0.09470
$0.1046 $12.77M — +7.17% 03/01/2026 $0.1017 $0.1033 $0.09530
$0.09750 $7.24M — -4.13% 02/28/2026 $0.09180 $0.1023 $0.08560
$0.1017 $12.76M — +10.78% 02/27/2026 $0.09470 $0.1018 $0.09030
$0.09180 $7.31M — -3.06% 02/26/2026 $0.1034 $0.1045 $0.09280
$0.09460 $11.87M — -8.51% 02/25/2026 $0.08700 $0.1154 $0.08660
$0.1034 $20.82M — +18.85% 02/24/2026 $0.08710 $0.08870 $0.08410
$0.08710 $5.81M — +0.00% 02/23/2026 $0.08950 $0.08990 $0.08210
$0.08700 $14.22M — -2.79% 02/22/2026 $0.09660 $0.09660 $0.08820
$0.08960 $4.37M — -7.25% 02/21/2026 $0.09520 $0.1010 $0.09390
$0.09670 $5.10M — +1.58% 02/20/2026 $0.09370 $0.09640 $0.09180
$0.09520 $6.02M — +1.60% 02/19/2026 $0.09240 $0.09470 $0.08880
$0.09370 $6.14M — +1.41% 02/18/2026 $0.09660 $0.09950 $0.09160
$0.09230 $5.51M — -4.45% 02/17/2026 $0.1023 $0.1024 $0.09530
$0.09660 $5.65M — -5.57% 02/16/2026 $0.09630 $0.1055 $0.09590
$0.1023 $15.08M — +6.23% 02/15/2026 $0.1022 $0.1056 $0.09480
$0.09630 $8.02M — -5.77% 02/14/2026 $0.09720 $0.1049 $0.09670
$0.1022 $12.09M — +5.14% 02/13/2026 $0.09200 $0.1017 $0.08600
$0.09720 $14.51M — +5.65% 02/12/2026 $0.08180 $0.09690 $0.08180
$0.09200 $28.73M — +12.47% 02/11/2026 $0.08120 $0.08510 $0.07830
$0.08180 $12.97M — +0.74% 02/10/2026 $0.08370 $0.08600 $0.07920
$0.08120 $9.32M — -2.99% 02/09/2026 $0.08270 $0.08490 $0.07820
$0.08370 $7.85M — +1.21% 02/08/2026 $0.08390 $0.08550 $0.08130
$0.08270 $6.60M — -1.43% 02/07/2026 $0.08380 $0.08600 $0.07920
$0.08380 $12.66M — +0.00% 02/06/2026 $0.07910 $0.08630 $0.07000
$0.08380 $30.40M — +5.94% 02/05/2026 $0.09510 $0.09630 $0.07850
$0.07900 $27.07M — -16.93% 02/04/2026 $0.09520 $0.09860 $0.08980
$0.09500 $13.71M — -0.21% 02/03/2026 $0.1040 $0.1043 $0.09230
$0.09520 $15.85M — -8.46% 02/02/2026 $0.1015 $0.1073 $0.09850
$0.1040 $14.49M — +2.46% 02/01/2026 $0.1064 $0.1098 $0.09850
$0.1014 $9.96M — -4.70% 01/31/2026 $0.1230 $0.1238 $0.09390
$0.1065 $23.87M — -13.41% 01/30/2026 $0.1260 $0.1276 $0.1189
$0.1230 $18.10M — -2.38% 01/29/2026 $0.1453 $0.1455 $0.1244
$0.1260 $25.71M — -13.28% 01/28/2026 $0.1387 $0.1475 $0.1359
$0.1453 $29.29M — +4.76% 01/27/2026 $0.1249 $0.1411 $0.1240
$0.1387 $24.42M — +11.05% 01/26/2026 $0.1187 $0.1266 $0.1180
$0.1250 $7.90M — +5.31% 01/25/2026 $0.1292 $0.1310 $0.1141
$0.1187 $13.93M — -8.13% 01/24/2026 $0.1244 $0.1305 $0.1235
$0.1293 $6.50M — +3.94% 01/23/2026 $0.1229 $0.1291 $0.1200
$0.1244 $11.27M — +1.22% 01/22/2026 $0.1262 $0.1295 $0.1198
$0.1230 $10.82M — -2.54% 01/21/2026 $0.1207 $0.1311 $0.1207
$0.1262 $16.15M — +4.56% 01/20/2026 $0.1339 $0.1339 $0.1186
$0.1207 $15.69M $217.26M -9.86% 01/19/2026 $0.1315 $0.1364 $0.1138
$0.1339 $16.28M — +1.83% 01/18/2026 $0.1405 $0.1422 $0.1305
$0.1315 $7.85M — -6.41% 01/17/2026 $0.1449 $0.1450 $0.1393
$0.1405 $5.87M — -3.04% 01/16/2026 $0.1427 $0.1484 $0.1374
$0.1448 $14.68M — +1.47% 01/15/2026 $0.1618 $0.1630 $0.1415
$0.1428 $20.76M — -11.74% 01/14/2026 $0.1617 $0.1725 $0.1592
$0.1618 $23.21M — +0.06% 01/13/2026 $0.1535 $0.1660 $0.1517
$0.1617 $14.54M — +5.34% 01/12/2026 $0.1649 $0.1669 $0.1522
$0.1535 $15.59M — -6.91% 01/11/2026 $0.1612 $0.1706 $0.1605
$0.1649 $8.76M — +2.30% 01/10/2026 $0.1693 $0.1693 $0.1587
$0.1612 $6.82M — -4.78% 01/09/2026 $0.1653 $0.1751 $0.1631
$0.1693 $17.11M — +2.42% 01/08/2026 $0.1789 $0.1800 $0.1578
$0.1653 $23.23M — -7.60% 01/07/2026 $0.2095 $0.2095 $0.1766
$0.1788 $30.55M — -14.65% 01/06/2026 $0.1899 $0.2143 $0.1868
$0.2095 $39.62M — +10.32% 01/05/2026 $0.1927 $0.2014 $0.1856
$0.1898 $17.22M — -1.50% 01/04/2026 $0.1990 $0.2030 $0.1830
$0.1928 $27.70M — -3.12% 01/03/2026 $0.1956 $0.2004 $0.1856
$0.1989 $18.98M $411.06M +1.69% 01/02/2026 $0.1711 $0.2016 $0.1685
$0.1956 $33.50M — +14.32% 01/01/2026 $0.1615 $0.1771 $0.1600
$0.1711 $20.29M — +5.94% 12/31/2025 $0.1640 $0.1775 $0.1579
$0.1614 $28.45M — -1.59% 12/30/2025 $0.1584 $0.1648 $0.1485
$0.1641 $15.07M — +3.60% 12/29/2025 $0.1556 $0.1704 $0.1546
$0.1584 $26.59M — +1.80% 12/28/2025 $0.1532 $0.1648 $0.1470
$0.1555 $24.94M — +1.50% 12/27/2025 $0.1398 $0.1550 $0.1391
$0.1532 $16.39M — +9.59% 12/26/2025 $0.1332 $0.1432 $0.1318
$0.1398 $14.96M $288.92M +4.95% 12/25/2025 $0.1332 $0.1440 $0.1325
$0.1333 $17.64M — +0.08% 12/24/2025 $0.1301 $0.1363 $0.1253
$0.1331 $12.33M — +2.31% 12/23/2025 $0.1284 $0.1335 $0.1217
$0.1301 $12.20M — +1.32% 12/22/2025 $0.1293 $0.1371 $0.1266
$0.1284 $15.34M — -0.70% 12/21/2025 $0.1369 $0.1369 $0.1270
$0.1293 $11.15M — -5.55% 12/20/2025 $0.1312 $0.1426 $0.1285
$0.1369 $11.91M — +4.34% 12/19/2025 $0.1192 $0.1387 $0.1152
$0.1312 $29.43M — +10.07% 12/18/2025 $0.1253 $0.1279 $0.1152
$0.1192 $32.97M — -4.87% 12/17/2025 $0.1334 $0.1338 $0.1223
$0.1253 $32.02M — -6.07% 12/16/2025 $0.1354 $0.1360 $0.1304
$0.1335 $24.40M — -1.40% 12/15/2025 $0.1514 $0.1551 $0.1317
$0.1354 $36.92M — -10.57% 12/14/2025 $0.1559 $0.1605 $0.1499
$0.1513 $31.93M — -2.95% 12/13/2025 $0.1485 $0.1621 $0.1446
$0.1559 $26.70M — +4.98% 12/12/2025 $0.1633 $0.1638 $0.1453
$0.1485 $19.23M — -9.06% 12/11/2025 $0.1702 $0.1706 $0.1588
$0.1633 $20.59M — -4.05% 12/10/2025 $0.1780 $0.1803 $0.1678
$0.1702 $19.86M — -4.38% 12/09/2025 $0.1645 $0.1802 $0.1566
$0.1780 $24.29M — +8.21% 12/08/2025 $0.1651 $0.1774 $0.1616
$0.1645 $16.75M — -0.36% 12/07/2025 $0.1772 $0.1806 $0.1624
$0.1650 $21.90M — -6.88% 12/06/2025 $0.1738 $0.1774 $0.1705
$0.1772 $10.42M — +1.96% 12/05/2025 $0.1901 $0.1905 $0.1696
$0.1737 $28.06M — -8.63% 12/04/2025 $0.1869 $0.2095 $0.1847
$0.1901 $53.27M — +1.71% 12/03/2025 $0.1864 $0.1953 $0.1772
$0.1868 $26.33M — +0.21% 12/02/2025 $0.1852 $0.1918 $0.1769
$0.1863 $26.88M $368.46M +0.59% 12/01/2025 $0.1981 $0.1987 $0.1720
$0.1852 $37.72M — -6.51% 11/30/2025 $0.2098 $0.2164 $0.1975
$0.1982 $14.54M — -5.53% 11/29/2025 $0.2231 $0.2256 $0.2064
$0.2098 $17.44M — -5.96% 11/28/2025 $0.2124 $0.2284 $0.2032
$0.2232 $29.73M — +5.08% 11/27/2025 $0.2179 $0.2251 $0.2066
$0.2124 $30.17M — -2.52% 11/26/2025 $0.2144 $0.2287 $0.2042
$0.2179 $44.60M $430.96M +1.63% 11/25/2025 $0.2001 $0.2198 $0.1894
$0.2143 $57.69M — +7.10% 11/24/2025 $0.1957 $0.2025 $0.1756
$0.2001 $47.79M — +2.25% 11/23/2025 $0.2042 $0.2081 $0.1898
$0.1957 $32.68M — -4.16% 11/22/2025 $0.2071 $0.2137 $0.1942
$0.2041 $25.80M — -1.45% 11/21/2025 $0.2287 $0.2326 $0.1962
$0.2071 $72.28M — -9.44% 11/20/2025 $0.2395 $0.2561 $0.2263
$0.2287 $63.41M $431.99M -4.51% 11/19/2025 $0.2512 $0.2597 $0.2157
$0.2396 $69.80M — -4.62% 11/18/2025 $0.2441 $0.2766 $0.2377
$0.2513 $109.11M — +2.95% 11/17/2025 $0.2306 $0.2473 $0.2194
$0.2442 $52.70M — +5.90% 11/16/2025 $0.2305 $0.2415 $0.2157
$0.2305 $34.40M — +0.00% 11/15/2025 $0.2311 $0.2448 $0.2277
$0.2305 $27.83M — -0.26% 11/14/2025 $0.2443 $0.2464 $0.2226
$0.2311 $39.77M — -5.40% 11/13/2025 $0.2599 $0.2710 $0.2333
$0.2444 $54.00M — -5.96% 11/12/2025 $0.2633 $0.2754 $0.2520
$0.2599 $48.01M — -1.29% 11/11/2025 $0.3106 $0.3131 $0.2614
$0.2633 $61.62M — -15.23% 11/10/2025 $0.3176 $0.3324 $0.3013
$0.3106 $91.67M — -2.20% 11/09/2025 $0.3041 $0.3261 $0.2742
$0.3175 $96.15M — +4.41% 11/08/2025 $0.3346 $0.3524 $0.2836
$0.3042 $106.27M — -9.09% 11/07/2025 $0.2552 $0.3516 $0.2511
$0.3346 $144.33M — +31.11% 11/06/2025 $0.3049 $0.3064 $0.2512
$0.2552 $99.92M — -16.30% 11/05/2025 $0.2477 $0.3286 $0.2384
$0.3050 $145.03M — +23.13% 11/04/2025 $0.2737 $0.2778 $0.2249
$0.2477 $111.30M — -9.50% 11/03/2025 $0.2661 $0.2918 $0.2496
$0.2736 $118.28M — +2.82% 11/02/2025 $0.3023 $0.3084 $0.2522
$0.2661 $64.25M $478.98M -11.97%
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app