CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.54T −0.10%Vol 24h: $23.01BDominance: BTC 58.8% ETH 10.1%ETH gas: 0.10 gweiFear & Greed: 43/100

ZetaChain (ZETA) price history

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

Monthly returns ZETA

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————-7.8%—-8%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/09/2026$0.03362$0.03513$0.03248 $0.03394$195.13K$57.85M+0.95%
11/08/2026$0.03598$0.03598$0.03251 $0.03362$300.72K$57.30M-6.56%
11/07/2026$0.03579$0.03674$0.03527 $0.03598$178.64K$61.32M+0.53%
11/06/2026$0.03416$0.03649$0.03416 $0.03579$326.41K$61.00M+4.77%
11/05/2026$0.03726$0.03904$0.03366 $0.03416$1.06M$56.56M-8.32%
11/04/2026$0.03588$0.03760$0.03432 $0.03726$236.72K$61.69M+3.85%
11/03/2026$0.03554$0.03646$0.03455 $0.03588$137.54K$59.41M+0.96%
11/02/2026$0.03693$0.03706$0.03494 $0.03554$251.40K$58.84M-3.76%
11/01/2026$0.03680$0.03863$0.03654 $0.03693$291.19K$61.15M+0.35%
10/31/2026$0.03782$0.03816$0.03656 $0.03680$179.78K$60.93M-2.70%
10/30/2026$0.03690$0.03790$0.03660 $0.03790$555.92—+2.71%
10/30/2026$0.03690$0.03792$0.03506 $0.03782$357.66K$62.62M+2.49%
10/29/2026$0.04080$0.04100$0.03530 $0.03730$1.81M—-8.58%
10/29/2026$0.04021$0.04109$0.03677 $0.03690$312.50K$61.10M-8.23%
10/28/2026$0.03950$0.04080$0.03840 $0.04080$1.27M—+3.29%
10/28/2026$0.04008$0.04087$0.03894 $0.04021$165.19K$66.58M+0.32%
10/27/2026$0.03940$0.04050$0.03890 $0.03940$2.03M—+0.00%
10/26/2026$0.03930$0.04090$0.03820 $0.03940$942.11K—+0.25%
10/25/2026$0.03940$0.04050$0.03840 $0.03930$2.60M—-0.25%
10/24/2026$0.03920$0.04110$0.03840 $0.03940$427.87K—+0.51%
10/23/2026$0.04160$0.04250$0.03900 $0.03920$853.15K—-5.77%
10/22/2026$0.04040$0.04160$0.04000 $0.04160$710.62K—+2.97%
10/21/2026$0.04400$0.04410$0.04020 $0.04040$1.55M—-8.18%
10/20/2026$0.04140$0.04400$0.04090 $0.04400$4.65M—+6.28%
10/19/2026$0.04190$0.04560$0.04080 $0.04140$1.06M—-1.19%
10/18/2026$0.04090$0.04620$0.03960 $0.04190$1.73M—+2.44%
10/17/2026$0.04230$0.04440$0.04080 $0.04090$1.26M—-3.31%
10/16/2026$0.04330$0.04390$0.04220 $0.04230$945.26K—-2.31%
10/15/2026$0.04350$0.04460$0.04290 $0.04330$907.57K—-0.46%
10/14/2026$0.04310$0.04390$0.04090 $0.04350$1.79M—+0.93%
10/13/2026$0.04480$0.04720$0.04290 $0.04310$1.23M—-3.79%
10/12/2026$0.04600$0.04640$0.04300 $0.04480$1.63M—-2.61%
10/11/2026$0.04720$0.04830$0.04520 $0.04600$2.37M—-2.54%
10/10/2026$0.04660$0.04750$0.04630 $0.04720$615.66K—+1.29%
10/09/2026$0.04650$0.04730$0.04570 $0.04660$531.12K—+0.22%
10/08/2026$0.04440$0.04710$0.04380 $0.04650$2.18M—+4.73%
10/07/2026$0.04640$0.04750$0.04440 $0.04440$1.22M—-4.31%
10/06/2026$0.04940$0.04970$0.04610 $0.04630$2.09M—-6.28%
10/05/2026$0.05070$0.05150$0.04940 $0.04940$798.33K—-2.56%
10/04/2026$0.05100$0.05200$0.05020 $0.05070$2.59M—-0.59%
10/03/2026$0.04860$0.05210$0.04840 $0.05110$924.26K—+5.14%
10/02/2026$0.05050$0.05080$0.04750 $0.04860$637.72K—-3.76%
10/01/2026$0.05190$0.05240$0.04940 $0.05050$1.75M—-2.70%
09/30/2026$0.05330$0.05910$0.05130 $0.05190$996.19K—-2.63%
09/29/2026$0.05160$0.05650$0.05090 $0.05330$1.48M—+3.29%
09/28/2026$0.05180$0.05600$0.05010 $0.05160$816.53K—-0.39%
09/27/2026$0.05300$0.05510$0.05030 $0.05180$1.96M—-2.26%
09/26/2026$0.05650$0.05740$0.05220 $0.05300$1.51M—-6.19%
09/25/2026$0.05340$0.05700$0.05310 $0.05640$594.29K—+5.62%
09/24/2026$0.05210$0.05580$0.04960 $0.05330$1.46M—+2.30%
09/23/2026$0.04890$0.05410$0.04740 $0.05210$1.47M—+6.54%
09/22/2026$0.05560$0.05640$0.04830 $0.04890$1.76M—-12.05%
09/21/2026$0.06000$0.06810$0.05360 $0.05550$1.25M—-7.50%
09/20/2026$0.03790$0.07200$0.03770 $0.06000$3.49M—+58.31%
09/19/2026$0.03960$0.04030$0.03610 $0.03790$1.44M—-4.29%
09/18/2026$0.03760$0.04010$0.03600 $0.03950$792.86K—+5.05%
09/17/2026$0.03390$0.03800$0.03350 $0.03760$2.03M—+10.91%
09/16/2026$0.03250$0.03500$0.03230 $0.03390$1.53M—+4.31%
09/15/2026$0.03450$0.03480$0.03240 $0.03250$975.66K—-5.80%
09/14/2026$0.03550$0.03740$0.03430 $0.03450$1.80M—-2.82%
09/13/2026$0.03740$0.03800$0.03520 $0.03550$1.15M—-5.08%
09/12/2026$0.03430$0.03970$0.03400 $0.03750$542.19K—+9.33%
09/11/2026$0.03340$0.03490$0.03250 $0.03430$598.66K—+2.69%
09/10/2026$0.03260$0.03450$0.03200 $0.03340$859.45K—+2.45%
09/09/2026$0.03430$0.03460$0.03220 $0.03260$840.86K—-4.96%
09/08/2026$0.03550$0.03550$0.03400 $0.03430$566.96K—-3.38%
09/07/2026$0.03520$0.03550$0.03440 $0.03550$1.08M—+0.85%
09/06/2026$0.03620$0.03660$0.03510 $0.03520$785.36K—-2.76%
09/05/2026$0.03460$0.03640$0.03430 $0.03620$525.99K—+4.62%
09/04/2026$0.03390$0.03510$0.03370 $0.03460$139.76K—+2.06%
09/03/2026$0.03480$0.03500$0.03330 $0.03390$873.39K—-2.59%
09/02/2026$0.03390$0.03560$0.03370 $0.03480$1.08M—+2.65%
09/01/2026$0.03390$0.03560$0.03370 $0.03390$752.93K—+0.00%
08/31/2026$0.03380$0.03670$0.03310 $0.03390$2.14M—+0.30%
08/30/2026$0.03530$0.03620$0.03310 $0.03380$1.49M—-4.25%
08/29/2026$0.03380$0.03670$0.03320 $0.03530$547.73K—+4.44%
08/28/2026$0.03370$0.03460$0.03230 $0.03380$378.53K—+0.30%
08/27/2026$0.03370$0.03500$0.03320 $0.03350$658.29K—-0.59%
08/26/2026$0.03330$0.03510$0.03310 $0.03380$685.03K—+1.50%
08/25/2026$0.03340$0.03420$0.03250 $0.03330$359.20K—-0.30%
08/24/2026$0.03280$0.03500$0.03160 $0.03340$438.76K—+1.83%
08/23/2026$0.03370$0.03540$0.03180 $0.03310$913.19K—-1.78%
08/22/2026$0.03280$0.03350$0.03110 $0.03350$282.49K—+2.13%
08/21/2026$0.03330$0.03570$0.03170 $0.03280$265.91K—-1.50%
08/20/2026$0.03020$0.03480$0.02990 $0.03350$597.78K—+10.93%
08/19/2026$0.02870$0.03220$0.02840 $0.03020$678.84K—+5.23%
08/18/2026$0.02720$0.03010$0.02680 $0.02840$603.84K—+4.41%
08/17/2026$0.02790$0.02800$0.02700 $0.02710$723.63K—-2.87%
08/16/2026$0.02810$0.02860$0.02720 $0.02790$1.37M—-0.71%
08/15/2026$0.02800$0.02880$0.02710 $0.02810$335.80K—+0.36%
08/14/2026$0.02690$0.02870$0.02680 $0.02800$246.04K—+4.09%
08/13/2026$0.02700$0.02840$0.02650 $0.02680$696.13K—-0.74%
08/12/2026$0.02770$0.02790$0.02690 $0.02720$329.32K—-1.81%
08/11/2026$0.02820$0.02950$0.02740 $0.02770$483.41K—-1.77%
08/10/2026$0.02940$0.02990$0.02790 $0.02820$556.64K—-4.08%
08/09/2026$0.02970$0.03030$0.02920 $0.02930$1.34M—-1.35%
08/08/2026$0.02940$0.03000$0.02900 $0.02950$789.13K—+0.34%
08/07/2026$0.02910$0.03210$0.02890 $0.02940$372.83K—+1.03%
08/06/2026$0.02970$0.03160$0.02880 $0.02910$757.82K—-2.02%
08/05/2026$0.02900$0.03130$0.02840 $0.02960$921.27K—+2.07%
08/04/2026$0.02850$0.02970$0.02850 $0.02900$801.00K—+1.75%
08/03/2026$0.02940$0.02960$0.02850 $0.02860$604.42K—-2.72%
08/02/2026$0.02820$0.02950$0.02770 $0.02930$1.25M—+3.90%
08/01/2026$0.02840$0.02930$0.02750 $0.02810$809.85K—-1.06%
07/31/2026$0.02860$0.03180$0.02780 $0.02830$320.77K—-1.05%
07/30/2026$0.02880$0.02990$0.02760 $0.02860$657.63K—-0.69%
07/29/2026$0.02820$0.03110$0.02730 $0.02880$1.03M—+2.13%
07/28/2026$0.03030$0.03070$0.02630 $0.02810$708.51K—-7.26%
07/27/2026$0.03230$0.03250$0.03000 $0.03040$1.24M—-5.88%
07/26/2026$0.03300$0.03360$0.03200 $0.03230$1.67M—-2.12%
07/25/2026$0.03250$0.03350$0.03220 $0.03310$471.60K—+1.85%
07/24/2026$0.03300$0.03800$0.03190 $0.03250$655.78K—-1.52%
07/23/2026$0.03370$0.03800$0.03050 $0.03300$1.06M—-2.08%
07/22/2026$0.03410$0.03770$0.03280 $0.03370$699.61K—-1.17%
07/21/2026$0.03440$0.03820$0.03260 $0.03410$950.73K—-0.87%
07/20/2026$0.03420$0.03820$0.03280 $0.03520$2.52M—+2.92%
07/19/2026$0.03430$0.04070$0.03130 $0.03420$1.79M—-0.29%
07/18/2026$0.03420$0.03800$0.03350 $0.03430$994.26K—+0.29%
07/17/2026$0.03420$0.03780$0.03400 $0.03420$386.27K—+0.00%
07/16/2026$0.03440$0.03750$0.03310 $0.03430$1.41M—-0.29%
07/15/2026$0.03500$0.03750$0.03380 $0.03440$1.20M—-1.71%
07/14/2026$0.03470$0.03810$0.03390 $0.03530$1.20M—+1.73%
07/13/2026$0.03520$0.03760$0.03360 $0.03470$934.48K—-1.42%
07/12/2026$0.03550$0.03740$0.03400 $0.03530$1.14M—-0.56%
07/11/2026$0.03610$0.03690$0.03520 $0.03550$1.62M—-1.66%
07/10/2026$0.03500$0.04000$0.03490 $0.03610$753.83K—+3.14%
07/09/2026$0.03530$0.03640$0.03440 $0.03500$1.36M—-0.85%
07/08/2026$0.03400$0.03980$0.03350 $0.03530$1.18M—+3.82%
07/07/2026$0.03520$0.03770$0.03340 $0.03410$1.41M—-3.13%
07/06/2026$0.03750$0.04300$0.03460 $0.03480$1.14M—-7.20%
07/05/2026$0.03680$0.03940$0.03600 $0.03750$2.05M—+1.90%
07/04/2026$0.03850$0.04230$0.03590 $0.03680$1.05M—-4.42%
07/03/2026$0.03670$0.04190$0.03590 $0.03850$804.59K—+4.90%
07/02/2026$0.03640$0.04020$0.03530 $0.03670$997.89K—+0.82%
07/01/2026$0.03540$0.03810$0.03420 $0.03640$1.32M—+2.82%
06/30/2026$0.03500$0.03790$0.03350 $0.03530$1.58M—+0.86%
06/29/2026$0.03600$0.03850$0.03410 $0.03500$1.28M—-2.78%
06/28/2026$0.03580$0.04160$0.03450 $0.03600$2.80M—+0.56%
06/27/2026$0.03610$0.03890$0.03500 $0.03580$906.42K—-0.83%
06/26/2026$0.03540$0.03980$0.03470 $0.03610$517.02K—+1.98%
06/25/2026$0.03500$0.03900$0.03270 $0.03540$1.21M—+1.14%
06/24/2026$0.03420$0.03870$0.03250 $0.03500$2.70M—+2.34%
06/23/2026$0.03870$0.04270$0.03390 $0.03420$1.12M—-11.63%
06/22/2026$0.03850$0.04550$0.03730 $0.03870$1.41M—+0.52%
06/21/2026$0.03740$0.04420$0.03600 $0.03850$2.40M—+2.94%
06/20/2026$0.03710$0.03760$0.03540 $0.03740$823.32K—+0.81%
06/19/2026$0.03640$0.03720$0.03530 $0.03710$833.40K—+1.92%
06/18/2026$0.03590$0.03710$0.03540 $0.03640$1.25M—+1.39%
06/17/2026$0.03910$0.03950$0.03570 $0.03590$1.61M—-8.18%
06/16/2026$0.03820$0.03980$0.03750 $0.03910$1.19M—+2.36%
06/15/2026$0.04050$0.04120$0.03790 $0.03850$1.23M—-4.94%
06/14/2026$0.03800$0.04290$0.03680 $0.04060$2.49M—+6.84%
06/13/2026$0.03860$0.03880$0.03720 $0.03810$1.01M—-1.30%
06/12/2026$0.03800$0.03860$0.03720 $0.03860$823.13K—+1.58%
06/11/2026$0.03760$0.04890$0.03700 $0.03800$1.42M—+1.06%
06/10/2026$0.03680$0.04480$0.03550 $0.03760$1.45M—+2.17%
06/09/2026$0.03450$0.03760$0.03410 $0.03680$1.07M—+6.67%
06/08/2026$0.03680$0.04220$0.03410 $0.03460$3.56M—-5.98%
06/07/2026$0.03600$0.03760$0.03460 $0.03680$971.51K—+2.22%
06/06/2026$0.03610$0.03730$0.03530 $0.03600$1.27M—-0.28%
06/05/2026$0.03700$0.03800$0.03370 $0.03620$1.49M—-2.16%
06/04/2026$0.04290$0.04300$0.03670 $0.03700$1.73M—-13.75%
06/03/2026$0.04590$0.04860$0.03950 $0.04290$2.80M—-6.54%
06/02/2026$0.04670$0.04860$0.04490 $0.04610$1.86M—-1.28%
06/01/2026$0.04790$0.05070$0.04580 $0.04670$1.49M—-2.51%
05/31/2026$0.04840$0.05070$0.04540 $0.04800$2.41M—-0.83%
05/30/2026$0.04810$0.05020$0.04520 $0.04840$810.53K—+0.62%
05/29/2026$0.04840$0.04960$0.04510 $0.04820$915.34K—-0.41%
05/28/2026$0.04700$0.04910$0.03910 $0.04840$828.07K—+2.98%
05/27/2026$0.04850$0.04930$0.04400 $0.04700$1.49M—-3.09%
05/26/2026$0.04940$0.04970$0.04630 $0.04850$658.38K—-1.82%
05/25/2026$0.05060$0.05090$0.04880 $0.04940$755.50K—-2.37%
05/24/2026$0.05010$0.05120$0.04870 $0.05060$482.66K—+1.00%
05/23/2026$0.05100$0.05320$0.04930 $0.05010$320.64K—-1.76%
05/22/2026$0.05240$0.05260$0.04870 $0.05100$472.85K—-2.67%
05/21/2026$0.05140$0.05360$0.05110 $0.05240$434.72K—+1.95%
05/20/2026$0.05050$0.05160$0.05000 $0.05140$434.58K—+1.78%
05/19/2026$0.04960$0.05060$0.04920 $0.05050$334.19K—+1.81%
05/18/2026$0.05000$0.05120$0.04940 $0.04960$343.78K—-0.80%
05/17/2026$0.05160$0.05220$0.04830 $0.05000$929.70K—-3.10%
05/16/2026$0.05170$0.05230$0.05040 $0.05160$196.56K—-0.19%
05/15/2026$0.05270$0.05330$0.04990 $0.05170$294.36K—-1.90%
05/14/2026$0.05700$0.05740$0.05240 $0.05270$600.63K—-7.54%
05/13/2026$0.05690$0.05820$0.05510 $0.05700$431.28K—+0.18%
05/12/2026$0.05890$0.06340$0.05680 $0.05690$415.42K—-3.40%
05/11/2026$0.06170$0.06210$0.05880 $0.05890$396.74K—-4.54%
05/10/2026$0.06230$0.06360$0.05950 $0.06180$801.08K—-0.80%
05/09/2026$0.06090$0.06290$0.06060 $0.06230$331.47K—+2.30%
05/08/2026$0.06080$0.06390$0.06080 $0.06090$181.23K—+0.16%
05/07/2026$0.06030$0.06150$0.05980 $0.06080$792.16K—+0.83%
05/06/2026$0.06130$0.06200$0.05990 $0.06040$3.13M—-1.47%
05/05/2026$0.05970$0.06160$0.05910 $0.06130$1.29M—+2.68%
05/04/2026$0.06040$0.06120$0.05900 $0.05960$676.38K—-1.32%
05/03/2026$0.06000$0.06370$0.05830 $0.06040$2.77M—+0.67%
05/02/2026$0.05770$0.06180$0.05710 $0.05990$738.22K—+3.81%
05/01/2026$0.05790$0.05820$0.05630 $0.05760$484.37K—-0.52%
04/30/2026$0.05980$0.06080$0.05680 $0.05790$1.23M—-3.18%
04/29/2026$0.05450$0.06020$0.05340 $0.05980$488.72K—+9.72%
04/28/2026$0.05530$0.05640$0.05440 $0.05450$362.52K—-1.45%
04/27/2026$0.05310$0.05650$0.05310 $0.05530$304.61K—+4.14%
04/26/2026$0.05670$0.05900$0.05280 $0.05320$772.85K—-6.17%
04/25/2026$0.05550$0.05810$0.05460 $0.05670$308.41K—+2.16%
04/24/2026$0.05670$0.06430$0.05540 $0.05550$290.93K—-2.12%
04/23/2026$0.05440$0.05690$0.05310 $0.05680$2.42M—+4.41%
04/22/2026$0.05460$0.05520$0.05200 $0.05440$678.04K—-0.37%
04/21/2026$0.05410$0.05520$0.05320 $0.05470$1.37M—+1.11%
04/20/2026$0.05430$0.05540$0.05300 $0.05420$1.40M—-0.18%
04/19/2026$0.05660$0.05780$0.05230 $0.05430$1.94M—-4.06%
04/18/2026$0.05730$0.06840$0.05560 $0.05680$1.02M—-0.87%
04/17/2026$0.06520$0.06560$0.05520 $0.05730$386.40K—-12.12%
04/16/2026$0.05320$0.07070$0.05280 $0.06520$1.48M—+22.56%
04/15/2026$0.05040$0.05450$0.05040 $0.05320$704.04K—+5.56%
04/14/2026$0.05060$0.05290$0.04940 $0.05050$595.70K—-0.20%
04/13/2026$0.05030$0.05190$0.05000 $0.05060$1.53M—+0.60%
04/12/2026$0.04970$0.05060$0.04890 $0.05030$626.80K—+1.21%
04/11/2026$0.05160$0.05250$0.04950 $0.04970$1.28M—-3.68%
04/10/2026$0.05040$0.05210$0.05000 $0.05160$479.03K—+2.38%
04/09/2026$0.04990$0.05070$0.04920 $0.05030$501.31K—+0.80%
04/08/2026$0.05020$0.05040$0.04850 $0.04990$275.05K—-0.60%
04/07/2026$0.04970$0.05120$0.04940 $0.05020$981.06K—+1.01%
04/06/2026$0.05020$0.05090$0.04790 $0.04970$2.05M—-1.00%
04/05/2026$0.05110$0.05350$0.04930 $0.05020$1.28M—-1.76%
04/04/2026$0.05150$0.05710$0.04920 $0.05120$677.09K—-0.58%
04/03/2026$0.04710$0.05450$0.04690 $0.05160$234.46K—+9.55%
04/02/2026$0.04650$0.04790$0.04630 $0.04710$968.83K—+1.29%
04/01/2026$0.04820$0.04870$0.04580 $0.04650$530.29K—-3.53%
03/31/2026$0.04660$0.04860$0.04660 $0.04820$512.42K—+3.43%
03/30/2026$0.04820$0.04840$0.04620 $0.04660$652.44K—-3.32%
03/29/2026$0.04790$0.04940$0.04650 $0.04820$1.07M—+0.63%
03/28/2026$0.05040$0.05090$0.04740 $0.04790$325.23K—-4.96%
03/27/2026$0.05030$0.05070$0.04920 $0.05040$237.05K—+0.20%
03/26/2026$0.05210$0.05360$0.04960 $0.05030$624.29K—-3.45%
03/25/2026$0.05420$0.05540$0.05170 $0.05210$303.72K—-3.87%
03/24/2026$0.05440$0.05500$0.05310 $0.05410$319.75K—-0.55%
03/23/2026$0.05550$0.05920$0.05340 $0.05440$1.80M—-1.98%
03/22/2026$0.05320$0.06010$0.05210 $0.05550$983.31K—+4.32%
03/21/2026$0.05530$0.05720$0.05220 $0.05330$537.18K—-3.62%
03/20/2026$0.05990$0.06480$0.05400 $0.05540$441.35K—-7.51%
03/19/2026$0.04940$0.06410$0.04900 $0.06060$453.99K—+22.67%
03/18/2026$0.05200$0.05240$0.04910 $0.04940$44.17K—-5.00%
03/17/2026$0.05620$0.05740$0.05150 $0.05210$123.17K—-7.30%
03/16/2026$0.05210$0.05920$0.05200 $0.05610$265.97K—+7.68%
03/15/2026$0.05030$0.05290$0.05000 $0.05210$430.43K—+3.58%
03/14/2026$0.05020$0.05070$0.04980 $0.05030$76.20K—+0.20%
03/13/2026$0.05110$0.05190$0.05010 $0.05010$38.75K—-1.96%
03/12/2026$0.05010$0.05180$0.04950 $0.05110$335.10K—+2.00%
03/11/2026$0.05050$0.05080$0.04940 $0.05010$76.67K—-0.79%
03/10/2026$0.05090$0.05660$0.04950 $0.05050$159.36K—-0.79%
03/09/2026$0.04970$0.05130$0.04910 $0.05090$37.28K—+2.41%
03/08/2026$0.04990$0.05080$0.04890 $0.04980$70.41K—-0.20%
03/07/2026$0.04980$0.05060$0.04920 $0.04990$198.92K—+0.20%
03/06/2026$0.05090$0.05140$0.04970 $0.04980$106.31K—-2.16%
03/05/2026$0.05140$0.05610$0.05070 $0.05090$165.64K—-0.97%
03/04/2026$0.05400$0.05420$0.05130 $0.05150$253.16K—-4.63%
03/03/2026$0.05470$0.05550$0.05100 $0.05400$348.23K—-1.28%
03/02/2026$0.05810$0.06000$0.05350 $0.05470$159.73K—-5.85%
03/01/2026$0.05360$0.06700$0.05160 $0.05820$479.31K—+8.58%
02/28/2026$0.05120$0.05590$0.05080 $0.05360$241.16K—+4.69%
02/27/2026$0.05170$0.05210$0.04770 $0.05140$82.94K—-0.58%
02/26/2026$0.05280$0.05330$0.05110 $0.05170$683.65K—-2.08%
02/25/2026$0.05440$0.05640$0.05230 $0.05270$180.25K—-3.13%
02/24/2026$0.04990$0.05690$0.04950 $0.05440$339.37K—+9.02%
02/23/2026$0.05160$0.05190$0.04800 $0.04990$94.18K—-3.29%
02/22/2026$0.05290$0.05640$0.05060 $0.05180$234.37K—-2.08%
02/21/2026$0.05250$0.05500$0.05060 $0.05300$195.11K—+0.95%
02/20/2026$0.05260$0.05390$0.05210 $0.05250$66.63K—-0.19%
02/19/2026$0.04960$0.05250$0.04910 $0.05250$100.03K—+5.85%
02/18/2026$0.05390$0.05400$0.04910 $0.04960$136.31K—-7.98%
02/17/2026$0.05420$0.05520$0.05300 $0.05400$92.01K—-0.37%
02/16/2026$0.05420$0.05620$0.05360 $0.05420$214.54K—+0.00%
02/15/2026$0.05540$0.05620$0.05390 $0.05430$116.89K—-1.99%
02/14/2026$0.05740$0.05920$0.05500 $0.05550$158.87K—-3.31%
02/13/2026$0.05500$0.05740$0.05500 $0.05720$107.06K—+4.00%
02/12/2026$0.05290$0.05520$0.05190 $0.05500$321.79K—+3.97%
02/11/2026$0.04960$0.05490$0.04920 $0.05290$107.69K—+6.65%
02/10/2026$0.05100$0.05240$0.04880 $0.04960$133.43K—-2.75%
02/09/2026$0.05220$0.05330$0.05040 $0.05110$115.54K—-2.11%
02/08/2026$0.05330$0.05380$0.05060 $0.05220$294.66K—-2.06%
02/07/2026$0.05390$0.05520$0.05310 $0.05310$103.82K—-1.48%
02/06/2026$0.05350$0.05570$0.05230 $0.05380$227.18K—+0.56%
02/05/2026$0.05360$0.05440$0.04560 $0.05350$194.51K—-0.19%
02/04/2026$0.05800$0.05960$0.05250 $0.05350$227.10K—-7.76%
02/03/2026$0.06070$0.06190$0.05680 $0.05810$280.28K—-4.28%
02/02/2026$0.06200$0.06250$0.05890 $0.06080$88.41K—-1.94%
02/01/2026$0.06000$0.06250$0.05720 $0.06200$514.24K—+3.33%
01/31/2026$0.06290$0.06530$0.05660 $0.06010$399.05K—-4.45%
01/30/2026$0.06850$0.06940$0.06270 $0.06290$141.33K—-8.18%
01/29/2026$0.07030$0.07040$0.06660 $0.06860$97.65K—-2.42%
01/28/2026$0.07190$0.07800$0.06950 $0.07040$220.75K—-2.09%
01/27/2026$0.07350$0.07460$0.07110 $0.07200$227.66K—-2.04%
01/26/2026$0.08610$0.08660$0.07230 $0.07340$117.88K—-14.75%
01/25/2026$0.07460$0.1062$0.07120 $0.08610$651.43K—+15.42%
01/24/2026$0.07150$0.07850$0.07110 $0.07460$207.69K—+4.34%
01/23/2026$0.07270$0.07390$0.07110 $0.07150$430.38K—-1.65%
01/22/2026$0.06980$0.07280$0.06960 $0.07270$1.08M—+4.15%
01/21/2026$0.07030$0.07390$0.06740 $0.06980$1.23M—-0.71%
01/20/2026$0.07000$0.07050$0.06740 $0.07030$958.85K—+0.43%
01/19/2026$0.07310$0.07490$0.06970 $0.06990$596.87K—-4.38%
01/18/2026$0.08100$0.08200$0.07000 $0.07310$502.49K—-9.75%
01/17/2026$0.08460$0.08550$0.08040 $0.08100$171.98K—-4.26%
01/16/2026$0.07840$0.08500$0.07830 $0.08460$206.97K—+7.91%
01/15/2026$0.08210$0.08230$0.07790 $0.07850$539.67K—-4.38%
01/14/2026$0.08230$0.08860$0.07920 $0.08210$994.22K—-0.24%
01/13/2026$0.08160$0.08500$0.08080 $0.08220$772.19K—+0.74%
01/12/2026$0.07590$0.08310$0.07550 $0.08150$677.95K—+7.38%
01/11/2026$0.07760$0.07880$0.07410 $0.07590$657.89K—-2.19%
01/10/2026$0.07920$0.08370$0.07720 $0.07760$286.05K—-2.02%
01/09/2026$0.07610$0.08430$0.07460 $0.07940$370.21K—+4.34%
01/08/2026$0.07630$0.07870$0.07490 $0.07610$752.25K—-0.26%
01/07/2026$0.07700$0.07810$0.07400 $0.07630$804.72K—-0.91%
01/06/2026$0.08070$0.08130$0.07650 $0.07700$1.10M—-4.58%
01/05/2026$0.07700$0.08380$0.07630 $0.08080$964.38K—+4.94%
01/04/2026$0.07610$0.07920$0.07520 $0.07700$1.00M—+1.18%
01/03/2026$0.07360$0.07610$0.07350 $0.07610$445.96K—+3.40%
01/02/2026$0.07300$0.07580$0.07230 $0.07360$807.34K—+0.82%
01/01/2026$0.06920$0.07510$0.06880 $0.07290$813.79K—+5.35%
12/31/2025$0.06950$0.06960$0.06630 $0.06920$573.66K—-0.43%
12/30/2025$0.07290$0.07390$0.06930 $0.06950$847.13K—-4.66%
12/29/2025$0.06950$0.07530$0.06810 $0.07290$1.14M—+4.89%
12/28/2025$0.07100$0.07240$0.06890 $0.06950$1.35M—-2.11%
12/27/2025$0.06900$0.07270$0.06900 $0.07100$369.39K—+2.90%
12/26/2025$0.06790$0.06970$0.06730 $0.06900$521.49K—+1.62%
12/25/2025$0.06940$0.06980$0.06690 $0.06790$1.18M—-2.16%
12/24/2025$0.06780$0.07010$0.06760 $0.06940$486.39K—+2.36%
12/23/2025$0.06720$0.06880$0.06560 $0.06780$682.58K—+0.89%
12/22/2025$0.07260$0.07280$0.06630 $0.06730$962.83K—-7.30%
12/21/2025$0.07120$0.07350$0.07080 $0.07260$1.49M—+1.97%
12/20/2025$0.07450$0.07490$0.07040 $0.07120$558.22K—-4.43%
12/19/2025$0.07220$0.07490$0.07130 $0.07440$614.02K—+3.05%
12/18/2025$0.07200$0.07350$0.06650 $0.07220$1.57M—+0.28%
12/17/2025$0.07370$0.07410$0.06910 $0.07190$1.16M—-2.44%
12/16/2025$0.07600$0.07660$0.07350 $0.07370$625.14K—-3.03%
12/15/2025$0.07610$0.07640$0.07330 $0.07600$711.55K—-0.13%
12/14/2025$0.07930$0.08020$0.07530 $0.07610$874.72K—-4.04%
12/13/2025$0.08170$0.08200$0.07900 $0.07930$322.62K—-2.94%
12/12/2025$0.08020$0.08230$0.07930 $0.08170$532.16K—+1.87%
12/11/2025$0.08140$0.08400$0.08010 $0.08020$1.00M—-1.47%
12/10/2025$0.08620$0.08900$0.08090 $0.08140$1.67M—-5.57%
12/09/2025$0.08720$0.09010$0.08600 $0.08620$1.23M—-1.15%
12/08/2025$0.08520$0.08750$0.08350 $0.08720$1.02M—+2.35%
12/07/2025$0.08460$0.08690$0.08280 $0.08520$1.18M—+0.71%
12/06/2025$0.08570$0.08730$0.08270 $0.08460$441.74K—-1.28%
12/05/2025$0.08600$0.08600$0.08330 $0.08570$743.92K—-0.35%
12/04/2025$0.08910$0.08950$0.08550 $0.08600$841.64K—-3.48%
12/03/2025$0.08790$0.09120$0.08780 $0.08910$1.62M—+1.37%
12/02/2025$0.09000$0.09030$0.08660 $0.08780$2.25M—-2.44%
12/01/2025$0.08190$0.09010$0.08130 $0.09000$1.63M—+9.89%
11/30/2025$0.09030$0.09090$0.08080 $0.08200$1.53M—-9.19%
11/29/2025$0.09050$0.09110$0.08850 $0.09020$519.64K—-0.33%
11/28/2025$0.09340$0.09350$0.09000 $0.09060$1.37M—-3.00%
11/27/2025$0.09320$0.09650$0.09210 $0.09340$1.42M—+0.21%
11/26/2025$0.08890$0.09360$0.08890 $0.09320$2.36M—+4.84%
11/25/2025$0.08930$0.09170$0.08830 $0.08890$1.54M—-0.45%
11/24/2025$0.08880$0.09200$0.08760 $0.08930$1.45M—+0.56%
11/23/2025$0.08830$0.09090$0.08640 $0.08870$865.41K—+0.45%
11/22/2025$0.08680$0.08910$0.08680 $0.08830$531.51K—+1.73%
11/21/2025$0.08440$0.08870$0.08350 $0.08680$912.58K—+2.84%
11/20/2025$0.09650$0.09690$0.08010 $0.08440$2.66M—-12.54%
11/19/2025$0.09180$0.09870$0.08790 $0.09650$1.01M—+5.12%
11/18/2025$0.09450$0.09690$0.09180 $0.09180$667.11K—-2.86%
11/17/2025$0.09820$0.09980$0.09150 $0.09450$2.28M—-3.77%
11/16/2025$0.09980$0.1028$0.09590 $0.09820$1.65M—-1.60%
11/15/2025$0.09750$0.1077$0.09610 $0.09980$599.69K—+2.36%
11/14/2025$0.09840$0.09960$0.09400 $0.09750$1.61M—-0.91%
11/13/2025$0.1057$0.1062$0.09440 $0.09840$2.83M—-6.91%
11/12/2025$0.1059$0.1079$0.1021 $0.1057$1.05M—-0.19%
11/11/2025$0.1099$0.1117$0.1047 $0.1059$657.94K—-3.64%
11/10/2025$0.1113$0.1134$0.1076 $0.1099$1.04M—-1.26%

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

All sections