Prices / Zama / Price history Zama (ZAMA) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most ZAMA volume. Showing the last 365 days.
Monthly returns ZAMAYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 — -11% +0.2% +18% +39% -8.7% +57% -4.5% +57% -18% — — +159%
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 $0.06845 $0.06990 $0.05997
$0.06469 $10.20M $164.79M -5.49% 10/30/2026 $0.06724 $0.06929 $0.05900
$0.06844 $7.34M $174.34M +1.78% 10/29/2026 $0.07576 $0.07788 $0.06678
$0.06724 $9.01M $171.28M -11.25% 10/28/2026 $0.07799 $0.07948 $0.07430
$0.07580 $5.37M $193.09M -2.81% 10/27/2026 $0.07183 $0.07832 $0.07047
$0.07797 $5.45M $198.62M +8.55% 10/26/2026 $0.06980 $0.07329 $0.06763
$0.07186 $323.64K $183.05M +2.95% 10/25/2026 $0.06993 $0.07104 $0.06648
$0.06978 $253.15K $177.75M -0.21% 10/24/2026 $0.07252 $0.07265 $0.06750
$0.07001 $4.21M $178.34M -3.46% 10/23/2026 $0.07329 $0.07763 $0.07136
$0.07252 $5.45M $184.73M -1.05% 10/22/2026 $0.08066 $0.08180 $0.07079
$0.07332 $6.45M $186.77M -9.10% 10/21/2026 $0.07528 $0.08550 $0.07362
$0.08074 $7.27M $205.67M +7.25% 10/20/2026 $0.07367 $0.07710 $0.07148
$0.07529 $4.03M $191.79M +2.20% 10/19/2026 $0.07021 $0.07415 $0.07013
$0.07368 $2.64M $187.69M +4.94% 10/18/2026 $0.07190 $0.07316 $0.06676
$0.07020 $2.32M $178.82M -2.36% 10/17/2026 $0.07544 $0.07589 $0.07057
$0.07196 $2.21M $183.31M -4.61% 10/16/2026 $0.07437 $0.07850 $0.07378
$0.07544 $4.85M $192.17M +1.44% 10/15/2026 $0.06769 $0.07864 $0.06515
$0.07439 $9.57M $189.50M +9.90% 10/14/2026 $0.07762 $0.08083 $0.06668
$0.06765 $8.49M $172.33M -12.84% 10/13/2026 $0.07493 $0.08344 $0.07201
$0.07759 $7.73M $197.65M +3.55% 10/12/2026 $0.07794 $0.07953 $0.07469
$0.07493 $3.45M $190.87M -3.86% 10/11/2026 $0.07689 $0.07965 $0.07606
$0.07797 $2.37M $198.62M +1.40% 10/10/2026 $0.07600 $0.07816 $0.07590
$0.07686 $1.64M $195.79M +1.13% 10/09/2026 $0.07382 $0.07900 $0.07297
$0.07598 $3.80M $193.55M +2.93% 10/08/2026 $0.07686 $0.07831 $0.07138
$0.07382 $4.49M $188.04M -3.96% 10/07/2026 $0.08304 $0.08344 $0.07586
$0.07689 $5.12M $195.86M -7.41% 10/06/2026 $0.08588 $0.08659 $0.08178
$0.08305 $4.57M $211.56M -3.30% 10/05/2026 $0.08735 $0.08735 $0.08198
$0.08588 $3.51M $218.77M -1.68% 10/04/2026 $0.08857 $0.09250 $0.08367
$0.08735 $5.23M $222.51M -1.38% 10/03/2026 $0.07478 $0.09039 $0.07477
$0.08855 $7.37M $224.99M +18.41% 10/02/2026 $0.07680 $0.08400 $0.07330
$0.07482 $5.71M $190.11M -2.58% 10/01/2026 $0.07857 $0.07945 $0.07478
$0.07681 $3.49M $191.03M -2.24% 09/30/2026 $0.07497 $0.08115 $0.07245
$0.07855 $7.14M $196.66M +4.78% 09/29/2026 $0.08098 $0.08148 $0.07426
$0.07498 $6.35M $189.71M -7.41% 09/28/2026 $0.08276 $0.08425 $0.07758
$0.08099 $8.95M $203.46M -2.14% 09/27/2026 $0.09107 $0.09225 $0.08042
$0.08270 $9.52M $208.70M -9.19% 09/26/2026 $0.09026 $0.09328 $0.08768
$0.09107 $8.14M $225.55M +0.90% 09/25/2026 $0.08866 $0.09350 $0.08634
$0.09023 $11.67M $223.01M +1.77% 09/24/2026 $0.09208 $0.09662 $0.08738
$0.08867 $17.72M $219.84M -3.70% 09/23/2026 $0.1016 $0.1079 $0.08947
$0.09209 $29.94M $227.15M -9.38% 09/22/2026 $0.09546 $0.1033 $0.08710
$0.1017 $28.67M — +6.54% 09/21/2026 $0.08359 $0.1064 $0.08359
$0.09546 $37.51M $239.18M +14.20% 09/20/2026 $0.08232 $0.09550 $0.07761
$0.08359 $31.44M $211.59M +1.54% 09/19/2026 $0.05997 $0.09275 $0.05992
$0.08232 $52.76M $205.96M +37.27% 09/18/2026 $0.05023 $0.06257 $0.04917
$0.05999 $17.88M $150.75M +19.43% 09/17/2026 $0.04798 $0.05209 $0.04769
$0.05022 $4.57M $127.06M +4.67% 09/16/2026 $0.04673 $0.04800 $0.04558
$0.04798 $3.34M $121.77M +2.67% 09/15/2026 $0.04667 $0.04769 $0.04525
$0.04671 $3.21M $116.65M +0.09% 09/14/2026 $0.04810 $0.04998 $0.04631
$0.04667 $3.50M $117.97M -2.97% 09/13/2026 $0.04836 $0.04999 $0.04764
$0.04807 $1.90M $121.39M -0.60% 09/12/2026 $0.04688 $0.04963 $0.04681
$0.04837 $1.26M $122.33M +3.18% 09/11/2026 $0.04686 $0.04942 $0.04500
$0.04688 $2.62M $118.38M +0.04% 09/10/2026 $0.04989 $0.05054 $0.04553
$0.04683 $3.11M $118.31M -6.13% 09/09/2026 $0.05082 $0.05358 $0.04690
$0.04987 $3.63M $126.18M -1.87% 09/08/2026 $0.05109 $0.05285 $0.05051
$0.05083 $2.98M $128.73M -0.51% 09/07/2026 $0.05751 $0.05769 $0.05023
$0.05109 $5.83M $125.26M -11.16% 09/06/2026 $0.05012 $0.06378 $0.04996
$0.05746 $15.43M $139.91M +14.64% 09/05/2026 $0.05157 $0.05243 $0.04989
$0.05015 $2.16M $122.01M -2.75% 09/04/2026 $0.05620 $0.05633 $0.05056
$0.05156 $3.74M $125.51M -8.26% 09/03/2026 $0.05366 $0.05769 $0.05290
$0.05620 $5.01M $136.78M +4.73% 09/02/2026 $0.04988 $0.05371 $0.04882
$0.05368 $2.87M $130.52M +7.62% 09/01/2026 $0.05012 $0.05118 $0.04904
$0.04983 $1.96M $121.01M -0.58% 08/31/2026 $0.05083 $0.05267 $0.04887
$0.05012 $2.74M $120.15M -1.40% 08/30/2026 $0.05206 $0.05453 $0.04980
$0.05083 $2.58M $122.04M -2.36% 08/29/2026 $0.05050 $0.05307 $0.05025
$0.05210 $1.67M $125.49M +3.17% 08/28/2026 $0.05504 $0.05591 $0.04989
$0.05046 $4.19M $182.60M -8.32% 08/27/2026 $0.05458 $0.05606 $0.05194
$0.05502 $3.14M — +0.81% 08/26/2026 $0.05325 $0.05530 $0.05152
$0.05459 $4.61M — +2.52% 08/25/2026 $0.05985 $0.06084 $0.05276
$0.05326 $5.39M — -11.01% 08/24/2026 $0.05727 $0.06318 $0.05424
$0.05984 $11.11M $214.41M +4.49% 08/23/2026 $0.05282 $0.06041 $0.04939
$0.05726 $10.25M — +8.41% 08/22/2026 $0.05197 $0.06652 $0.05012
$0.05282 $31.72M — +1.64% 08/21/2026 $0.04631 $0.05205 $0.04522
$0.05197 $6.48M — +12.22% 08/20/2026 $0.04681 $0.04707 $0.04480
$0.04631 $4.45M — -1.07% 08/19/2026 $0.04139 $0.04705 $0.04080
$0.04682 $4.13M — +13.12% 08/18/2026 $0.04044 $0.04363 $0.03998
$0.04138 $2.19M — +2.32% 08/17/2026 $0.04157 $0.04320 $0.04027
$0.04045 $2.54M — -2.69% 08/16/2026 $0.04298 $0.04338 $0.04085
$0.04157 $2.65M $148.38M -3.28% 08/15/2026 $0.04563 $0.04583 $0.04272
$0.04298 $2.20M $153.13M -5.81% 08/14/2026 $0.04810 $0.04858 $0.04461
$0.04563 $3.02M — -5.14% 08/13/2026 $0.04691 $0.04845 $0.04672
$0.04812 $2.51M — +2.58% 08/12/2026 $0.04592 $0.04749 $0.04472
$0.04692 $3.26M $166.97M +2.18% 08/11/2026 $0.04631 $0.04896 $0.04579
$0.04592 $3.62M $162.66M -0.84% 08/10/2026 $0.04481 $0.04662 $0.04480
$0.04631 $3.34M — +3.35% 08/09/2026 $0.04709 $0.04831 $0.04450
$0.04481 $3.54M — -4.84% 08/08/2026 $0.04938 $0.04978 $0.04636
$0.04708 $3.26M $166.77M -4.66% 08/07/2026 $0.05261 $0.05324 $0.04927
$0.04939 $4.15M — -6.12% 08/06/2026 $0.05069 $0.05508 $0.04860
$0.05261 $5.56M $186.00M +3.79% 08/05/2026 $0.04919 $0.05272 $0.04739
$0.05068 $5.68M — +3.03% 08/04/2026 $0.04977 $0.05095 $0.04771
$0.04918 $3.92M — -1.19% 08/03/2026 $0.04939 $0.05265 $0.04699
$0.04977 $7.06M — +0.77% 08/02/2026 $0.05119 $0.05472 $0.04899
$0.04938 $7.71M $168.16M -3.54% 08/01/2026 $0.05248 $0.05731 $0.05087
$0.05118 $8.98M — -2.48% 07/31/2026 $0.05358 $0.05576 $0.05000
$0.05248 $8.56M — -2.05% 07/30/2026 $0.05533 $0.06116 $0.05168
$0.05358 $15.18M — -3.16% 07/29/2026 $0.06066 $0.06555 $0.05496
$0.05533 $15.65M $188.00M -8.79% 07/28/2026 $0.06045 $0.06500 $0.05840
$0.06064 $18.16M $205.84M +0.31% 07/27/2026 $0.05848 $0.06672 $0.05289
$0.06047 $22.92M — +3.40% 07/26/2026 $0.05543 $0.05914 $0.05026
$0.05848 $16.27M — +5.50% 07/25/2026 $0.05350 $0.06460 $0.04880
$0.05544 $29.02M — +3.63% 07/24/2026 $0.05317 $0.05577 $0.04931
$0.05351 $21.09M — +0.64% 07/23/2026 $0.04763 $0.05975 $0.04690
$0.05317 $30.46M — +11.63% 07/22/2026 $0.04002 $0.04778 $0.03925
$0.04764 $13.46M — +19.04% 07/21/2026 $0.03990 $0.04076 $0.03786
$0.04003 $5.49M — +0.33% 07/20/2026 $0.03549 $0.04139 $0.03505
$0.03990 $8.59M — +12.43% 07/19/2026 $0.03484 $0.03632 $0.03404
$0.03550 $1.17M — +1.89% 07/18/2026 $0.03490 $0.03558 $0.03417
$0.03484 $1.38M $118.15M -0.17% 07/17/2026 $0.03513 $0.03597 $0.03446
$0.03489 $1.42M — -0.68% 07/16/2026 $0.03507 $0.03575 $0.03391
$0.03513 $3.09M — +0.17% 07/15/2026 $0.03436 $0.03536 $0.03366
$0.03507 $1.76M — +2.07% 07/14/2026 $0.03279 $0.03439 $0.03193
$0.03436 $2.43M — +4.79% 07/13/2026 $0.03451 $0.03512 $0.03242
$0.03276 $2.53M — -5.07% 07/12/2026 $0.03408 $0.03510 $0.03363
$0.03452 $1.72M — +1.29% 07/11/2026 $0.03351 $0.03494 $0.03337
$0.03408 $1.92M — +1.70% 07/10/2026 $0.03301 $0.03369 $0.03251
$0.03352 $1.49M — +1.54% 07/09/2026 $0.03358 $0.03413 $0.03228
$0.03301 $2.04M $111.95M -1.70% 07/08/2026 $0.03353 $0.03489 $0.03281
$0.03358 $2.94M — +0.15% 07/07/2026 $0.03477 $0.03499 $0.03309
$0.03352 $1.82M — -3.60% 07/06/2026 $0.03206 $0.03546 $0.03194
$0.03476 $3.66M — +8.42% 07/05/2026 $0.03256 $0.03287 $0.03118
$0.03206 $1.44M $102.39M -1.54% 07/04/2026 $0.03318 $0.03380 $0.03172
$0.03256 $1.57M — -1.87% 07/03/2026 $0.03165 $0.03424 $0.03154
$0.03316 $2.13M — +4.77% 07/02/2026 $0.03369 $0.03422 $0.03077
$0.03164 $2.55M — -6.08% 07/01/2026 $0.03339 $0.03433 $0.03285
$0.03368 $2.44M — +0.87% 06/30/2026 $0.03217 $0.03461 $0.03156
$0.03340 $4.47M — +3.82% 06/29/2026 $0.03062 $0.03225 $0.02999
$0.03217 $2.50M — +5.06% 06/28/2026 $0.03105 $0.03196 $0.03039
$0.03063 $1.20M $93.90M -1.35% 06/27/2026 $0.03246 $0.03303 $0.03084
$0.03102 $2.39M — -4.44% 06/26/2026 $0.03111 $0.03303 $0.03064
$0.03245 $2.83M — +4.31% 06/25/2026 $0.03104 $0.03211 $0.03007
$0.03112 $2.50M — +0.26% 06/24/2026 $0.03225 $0.03397 $0.03082
$0.03103 $2.87M — -3.78% 06/23/2026 $0.03334 $0.03425 $0.03220
$0.03226 $3.01M — -3.24% 06/22/2026 $0.03361 $0.03517 $0.03267
$0.03333 $2.96M — -0.83% 06/21/2026 $0.03442 $0.03506 $0.03321
$0.03360 $1.79M — -2.38% 06/20/2026 $0.03556 $0.03606 $0.03417
$0.03443 $2.78M — -3.18% 06/19/2026 $0.03395 $0.03624 $0.03361
$0.03556 $3.16M — +4.74% 06/18/2026 $0.03422 $0.03593 $0.03292
$0.03396 $4.96M — -0.76% 06/17/2026 $0.03207 $0.03681 $0.03190
$0.03421 $7.90M — +6.67% 06/16/2026 $0.03107 $0.03352 $0.03100
$0.03208 $4.97M — +3.25% 06/15/2026 $0.03181 $0.03186 $0.03030
$0.03107 $2.48M — -2.33% 06/14/2026 $0.03214 $0.03220 $0.03038
$0.03182 $2.31M — -1.00% 06/13/2026 $0.03117 $0.03293 $0.03091
$0.03213 $2.92M — +3.08% 06/12/2026 $0.03228 $0.03414 $0.03102
$0.03117 $4.13M — -3.44% 06/11/2026 $0.03058 $0.03289 $0.03042
$0.03228 $3.71M — +5.56% 06/10/2026 $0.02894 $0.03158 $0.02878
$0.03058 $3.18M — +5.67% 06/09/2026 $0.03100 $0.03101 $0.02800
$0.02894 $3.82M — -6.65% 06/08/2026 $0.02997 $0.03254 $0.02927
$0.03098 $3.73M — +3.37% 06/07/2026 $0.02866 $0.03149 $0.02853
$0.02997 $2.73M — +4.57% 06/06/2026 $0.02921 $0.02968 $0.02731
$0.02866 $1.76M — -1.88% 06/05/2026 $0.03091 $0.03129 $0.02876
$0.02922 $3.75M — -5.47% 06/04/2026 $0.03286 $0.03303 $0.02995
$0.03091 $4.15M — -5.93% 06/03/2026 $0.03307 $0.03467 $0.03196
$0.03286 $3.74M — -0.64% 06/02/2026 $0.03613 $0.03657 $0.03295
$0.03306 $4.30M — -8.50% 06/01/2026 $0.03657 $0.03699 $0.03267
$0.03613 $4.48M — -1.20% 05/31/2026 $0.03646 $0.03850 $0.03482
$0.03658 $4.80M — +0.33% 05/30/2026 $0.03752 $0.03925 $0.03174
$0.03645 $16.12M — -2.85% 05/29/2026 $0.03709 $0.03922 $0.03521
$0.03752 $5.81M — +1.16% 05/28/2026 $0.03487 $0.03906 $0.03480
$0.03709 $8.59M — +6.37% 05/27/2026 $0.03349 $0.03630 $0.03317
$0.03487 $4.78M — +4.12% 05/26/2026 $0.03297 $0.03422 $0.03034
$0.03347 $3.72M — +1.52% 05/25/2026 $0.03165 $0.03437 $0.03162
$0.03298 $2.48M — +4.20% 05/24/2026 $0.03179 $0.03256 $0.03103
$0.03166 $2.30M — -0.41% 05/23/2026 $0.03098 $0.03188 $0.02977
$0.03181 $2.60M — +2.68% 05/22/2026 $0.03181 $0.03337 $0.03012
$0.03099 $5.42M — -2.58% 05/21/2026 $0.02938 $0.03209 $0.02913
$0.03181 $6.91M — +8.27% 05/20/2026 $0.02719 $0.02973 $0.02684
$0.02938 $3.34M — +8.05% 05/19/2026 $0.02689 $0.02740 $0.02671
$0.02718 $1.82M — +1.08% 05/18/2026 $0.02605 $0.02723 $0.02578
$0.02690 $3.57M — +3.26% 05/17/2026 $0.02672 $0.02714 $0.02561
$0.02605 $1.40M — -2.51% 05/16/2026 $0.02726 $0.02760 $0.02604
$0.02671 $2.46M — -2.02% 05/15/2026 $0.02692 $0.02730 $0.02560
$0.02726 $2.27M — +1.26% 05/14/2026 $0.02609 $0.02732 $0.02563
$0.02691 $2.01M — +3.14% 05/13/2026 $0.02841 $0.02895 $0.02599
$0.02609 $2.62M — -8.17% 05/12/2026 $0.02893 $0.02987 $0.02815
$0.02842 $2.17M — -1.76% 05/11/2026 $0.02978 $0.03071 $0.02869
$0.02893 $2.64M — -2.85% 05/10/2026 $0.02987 $0.03013 $0.02901
$0.02978 $1.95M — -0.30% 05/09/2026 $0.02931 $0.03040 $0.02915
$0.02987 $2.62M — +1.91% 05/08/2026 $0.02825 $0.02936 $0.02803
$0.02932 $1.60M — +3.79% 05/07/2026 $0.02898 $0.02916 $0.02771
$0.02824 $3.15M — -2.55% 05/06/2026 $0.02867 $0.03063 $0.02864
$0.02897 $3.84M — +1.05% 05/05/2026 $0.02906 $0.02990 $0.02836
$0.02866 $4.65M — -1.38% 05/04/2026 $0.02828 $0.03091 $0.02783
$0.02905 $10.62M — +2.72% 05/03/2026 $0.02715 $0.02887 $0.02685
$0.02827 $2.89M — +4.13% 05/02/2026 $0.02719 $0.02785 $0.02680
$0.02716 $1.44M — -0.11% 05/01/2026 $0.02629 $0.02786 $0.02622
$0.02718 $3.85M — +3.39% 04/30/2026 $0.02669 $0.02744 $0.02608
$0.02629 $2.59M — -1.50% 04/29/2026 $0.02719 $0.02775 $0.02615
$0.02669 $2.91M — -1.84% 04/28/2026 $0.02552 $0.02774 $0.02546
$0.02718 $5.26M — +6.50% 04/27/2026 $0.02701 $0.02771 $0.02533
$0.02552 $4.15M — -5.52% 04/26/2026 $0.02865 $0.02915 $0.02695
$0.02702 $4.67M — -5.69% 04/25/2026 $0.03354 $0.03483 $0.02834
$0.02864 $9.14M — -14.61% 04/24/2026 $0.02835 $0.03379 $0.02825
$0.03354 $22.23M — +18.31% 04/23/2026 $0.02870 $0.02981 $0.02697
$0.02835 $8.37M — -1.22% 04/22/2026 $0.02827 $0.02966 $0.02774
$0.02870 $6.69M — +1.52% 04/21/2026 $0.02746 $0.02879 $0.02713
$0.02828 $7.11M — +2.99% 04/20/2026 $0.02738 $0.02817 $0.02591
$0.02747 $3.83M — +0.33% 04/19/2026 $0.02703 $0.02859 $0.02586
$0.02736 $4.15M — +1.22% 04/18/2026 $0.02932 $0.02949 $0.02668
$0.02702 $2.87M — -7.84% 04/17/2026 $0.03174 $0.03255 $0.02816
$0.02931 $5.29M — -7.66% 04/16/2026 $0.03076 $0.03389 $0.03064
$0.03176 $10.76M — +3.25% 04/15/2026 $0.03220 $0.03340 $0.02960
$0.03077 $11.48M — -4.44% 04/14/2026 $0.02597 $0.04292 $0.02591
$0.03220 $62.57M — +23.99% 04/13/2026 $0.02580 $0.02637 $0.02485
$0.02597 $3.68M — +0.66% 04/12/2026 $0.02624 $0.02671 $0.02442
$0.02579 $4.28M — -1.71% 04/11/2026 $0.02681 $0.02907 $0.02464
$0.02626 $11.59M — -2.05% 04/10/2026 $0.02314 $0.02700 $0.02305
$0.02682 $6.75M — +15.90% 04/09/2026 $0.02296 $0.02349 $0.02237
$0.02315 $3.03M — +0.83% 04/08/2026 $0.02172 $0.02340 $0.02150
$0.02296 $3.76M — +5.71% 04/07/2026 $0.02163 $0.02252 $0.02073
$0.02172 $3.09M — +0.42% 04/06/2026 $0.02190 $0.02251 $0.02139
$0.02164 $1.39M — -1.19% 04/05/2026 $0.02299 $0.02303 $0.02107
$0.02189 $2.59M — -4.78% 04/04/2026 $0.02349 $0.02365 $0.02276
$0.02299 $1.03M — -2.13% 04/03/2026 $0.02307 $0.02447 $0.02300
$0.02353 $2.56M — +1.99% 04/02/2026 $0.02277 $0.02377 $0.02245
$0.02308 $4.81M — +1.36% 04/01/2026 $0.02229 $0.02320 $0.02205
$0.02277 $1.95M — +2.15% 03/31/2026 $0.02252 $0.02314 $0.02210
$0.02229 $1.60M — -1.02% 03/30/2026 $0.02280 $0.02364 $0.02249
$0.02253 $1.82M — -1.18% 03/29/2026 $0.02310 $0.02317 $0.02198
$0.02280 $1.73M — -1.30% 03/28/2026 $0.02396 $0.02407 $0.02273
$0.02311 $3.20M — -3.55% 03/27/2026 $0.02377 $0.02429 $0.02326
$0.02396 $2.32M — +0.80% 03/26/2026 $0.02477 $0.02520 $0.02342
$0.02376 $4.06M — -4.08% 03/25/2026 $0.02350 $0.02500 $0.02341
$0.02477 $3.21M — +5.40% 03/24/2026 $0.02294 $0.02383 $0.02284
$0.02351 $3.36M — +2.48% 03/23/2026 $0.02206 $0.02335 $0.02183
$0.02294 $2.50M — +3.99% 03/22/2026 $0.02230 $0.02286 $0.02186
$0.02206 $2.48M — -1.08% 03/21/2026 $0.02296 $0.02308 $0.02201
$0.02229 $1.60M — -2.92% 03/20/2026 $0.02179 $0.02359 $0.02169
$0.02296 $4.05M — +5.37% 03/19/2026 $0.02256 $0.02296 $0.02137
$0.02179 $4.06M — -3.41% 03/18/2026 $0.02304 $0.02363 $0.01992
$0.02257 $7.94M — -2.04% 03/17/2026 $0.02253 $0.02330 $0.02164
$0.02305 $4.81M — +2.31% 03/16/2026 $0.02170 $0.02291 $0.02166
$0.02253 $3.03M — +3.82% 03/15/2026 $0.02230 $0.02274 $0.02128
$0.02169 $2.98M — -2.74% 03/14/2026 $0.02212 $0.02242 $0.02141
$0.02230 $3.21M — +0.81% 03/13/2026 $0.02160 $0.02269 $0.02106
$0.02213 $6.22M — +2.45% 03/12/2026 $0.02100 $0.02213 $0.02005
$0.02159 $6.81M — +2.81% 03/11/2026 $0.01946 $0.02102 $0.01921
$0.02100 $5.79M — +7.91% 03/10/2026 $0.01905 $0.01980 $0.01887
$0.01946 $5.02M — +2.15% 03/09/2026 $0.01996 $0.02022 $0.01839
$0.01906 $6.80M — -4.51% 03/08/2026 $0.01988 $0.02063 $0.01967
$0.01997 $4.84M — +0.45% 03/07/2026 $0.02075 $0.02094 $0.01899
$0.01988 $5.03M — -4.19% 03/06/2026 $0.02004 $0.02111 $0.01974
$0.02075 $6.62M — +3.54% 03/05/2026 $0.01938 $0.02070 $0.01868
$0.02004 $6.92M — +3.41% 03/04/2026 $0.02065 $0.02089 $0.01905
$0.01939 $7.69M — -6.10% 03/03/2026 $0.01938 $0.02105 $0.01871
$0.02065 $7.50M — +6.55% 03/02/2026 $0.02053 $0.02105 $0.01917
$0.01938 $6.65M — -5.60% 03/01/2026 $0.02225 $0.02288 $0.02000
$0.02052 $6.80M — -7.78% 02/28/2026 $0.02233 $0.02343 $0.02125
$0.02225 $7.20M — -0.36% 02/27/2026 $0.02489 $0.02551 $0.02120
$0.02234 $8.09M $65.59M -10.25% 02/26/2026 $0.02243 $0.02589 $0.02223
$0.02489 $16.68M — +10.97% 02/25/2026 $0.02283 $0.02348 $0.02133
$0.02243 $7.50M — -1.75% 02/24/2026 $0.02135 $0.02426 $0.02121
$0.02282 $16.87M — +6.89% 02/23/2026 $0.02145 $0.02200 $0.02040
$0.02136 $9.00M — -0.42% 02/22/2026 $0.02275 $0.02366 $0.02088
$0.02144 $10.32M — -5.76% 02/21/2026 $0.02287 $0.02619 $0.02206
$0.02274 $21.06M — -0.57% 02/20/2026 $0.02008 $0.02459 $0.01926
$0.02287 $18.01M — +13.89% 02/19/2026 $0.01883 $0.02200 $0.01860
$0.02010 $19.02M — +6.74% 02/18/2026 $0.01930 $0.02007 $0.01821
$0.01883 $9.59M — -2.44% 02/17/2026 $0.02281 $0.02285 $0.01905
$0.01930 $327.39M — -15.39% 02/16/2026 $0.02010 $0.02493 $0.02002
$0.02282 $224.99M — +13.53% 02/15/2026 $0.02130 $0.02272 $0.01950
$0.02010 $62.99M — -5.63% 02/14/2026 $0.01963 $0.02234 $0.01907
$0.02130 $67.36M — +8.51% 02/13/2026 $0.01814 $0.02143 $0.01728
$0.01964 $33.23M — +8.27% 02/12/2026 $0.01888 $0.01981 $0.01660
$0.01814 $20.25M — -3.92% 02/11/2026 $0.02272 $0.02297 $0.01805
$0.01887 $26.35M — -16.95% 02/10/2026 $0.02814 $0.02841 $0.02254
$0.02271 $261.54M — -19.30% 02/09/2026 $0.02762 $0.02929 $0.02601
$0.02813 $155.95M — +1.85% 02/08/2026 $0.02976 $0.03007 $0.02726
$0.02760 $102.21M — -7.26% 02/07/2026 $0.02923 $0.03232 $0.02871
$0.02976 $38.98M — +1.81% 02/06/2026 $0.02807 $0.03197 $0.02562
$0.02924 $31.09M — +4.17% 02/05/2026 $0.02879 $0.03124 $0.02469
$0.02809 $44.73M — -2.43% 02/04/2026 $0.02772 $0.03186 $0.02721
$0.02880 $36.42M $84.55M +3.90% 02/03/2026 $0.03540 $0.03752 $0.02620
$0.02773 $135.25M — -21.67% 02/02/2026 $0.02500 $0.04888 $0.02500
$0.03539 $63.35M — +41.56%
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