CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.54T −2.67%Vol 24h: $24.69BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.11 gweiFear & Greed: 24/100

zkSync (ZK) price history

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

Monthly returns ZK

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-24%-14%-8.6%-12%-4.9%-32%-22%+13%+38%-13%-17%—-70%
2025-18%-36%-33%-12%-7.6%-12%+10%+13%-14%-42%+27%-21%-84%
2024——————-18%-29%+31%-4.6%+46%-2.9%+4%
Monthly average-21%-25%-21%-12%-6.3%-22%-9.7%-1.0%+18%-20%+36%-12%
Up years0/20/20/20/20/20/21/32/32/30/32/20/2

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

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/08/2026$0.009320$0.009330$0.008460 $0.008760$468.53K$96.54M-6.01%
11/07/2026$0.009550$0.009700$0.009160 $0.009330$310.19K$102.82M-2.30%
11/06/2026$0.009280$0.009830$0.009270 $0.009550$466.26K$35.10M+2.91%
11/05/2026$0.01014$0.01035$0.009030 $0.009270$1.52M$34.07M-8.58%
11/04/2026$0.01022$0.01059$0.009720 $0.01015$1.17M$109.79M-0.68%
11/03/2026$0.01006$0.01046$0.009880 $0.01021$786.64K$110.44M+1.49%
11/02/2026$0.01037$0.01052$0.01003 $0.01005$720.18K$108.71M-3.09%
11/01/2026$0.01055$0.01062$0.01020 $0.01038$462.40K$112.28M-1.61%
10/31/2026$0.01059$0.01090$0.01015 $0.01056$790.92K$114.22M-0.28%
10/30/2026$0.01058$0.01063$0.009940 $0.01058$1.85M$114.44M+0.00%
10/29/2026$0.01205$0.01209$0.01051 $0.01058$942.01K$114.38M-12.26%
10/28/2026$0.01207$0.01227$0.01156 $0.01205$734.06K$130.37M-0.12%
10/27/2026$0.01228$0.01229$0.01194 $0.01207$964.58K$130.56M-1.71%
10/26/2026$0.01214$0.01285$0.01182 $0.01229$3.79M$132.94M+1.24%
10/25/2026$0.01220$0.01241$0.01189 $0.01215$640.81K$131.42M-0.41%
10/24/2026$0.01264$0.01299$0.01206 $0.01220$1.20M$131.96M-3.48%
10/23/2026$0.01314$0.01326$0.01211 $0.01265$1.93M$136.83M-3.73%
10/22/2026$0.01469$0.01484$0.01306 $0.01314$2.00M$142.13M-10.55%
10/21/2026$0.01483$0.01569$0.01461 $0.01467$3.10M$158.68M-1.08%
10/20/2026$0.01472$0.01582$0.01429 $0.01484$3.05M$160.52M+0.82%
10/19/2026$0.01497$0.01509$0.01458 $0.01472$1.97M$159.22M-1.67%
10/18/2026$0.01509$0.01527$0.01400 $0.01497$3.56M$161.92M-0.80%
10/17/2026$0.01659$0.01666$0.01479 $0.01509$4.12M$163.22M-9.04%
10/16/2026$0.01704$0.01885$0.01609 $0.01660$8.99M$179.55M-2.58%
10/15/2026$0.01572$0.01880$0.01494 $0.01703$26.82M$184.21M+8.33%
10/14/2026$0.01626$0.01661$0.01484 $0.01571$5.63M$169.93M-3.38%
10/13/2026$0.01460$0.01757$0.01400 $0.01626$14.94M$175.88M+11.37%
10/12/2026$0.01609$0.01707$0.01451 $0.01460$8.23M$157.92M-9.26%
10/11/2026$0.01518$0.01658$0.01460 $0.01610$14.99M$174.15M+6.06%
10/10/2026$0.01409$0.01587$0.01320 $0.01519$11.68M$164.30M+7.81%
10/09/2026$0.01139$0.01463$0.01130 $0.01410$12.38M$152.51M+23.79%
10/08/2026$0.01197$0.01229$0.01069 $0.01139$2.75M$123.20M-4.85%
10/07/2026$0.01296$0.01305$0.01171 $0.01197$1.90M$129.47M-7.64%
10/06/2026$0.01293$0.01346$0.01243 $0.01296$1.84M$140.18M+0.23%
10/05/2026$0.01308$0.01334$0.01251 $0.01293$1.67M$139.86M-1.15%
10/04/2026$0.01324$0.01371$0.01287 $0.01308$2.11M$141.48M-1.21%
10/03/2026$0.01259$0.01335$0.01223 $0.01324$2.18M$143.21M+5.16%
10/02/2026$0.01218$0.01382$0.01217 $0.01259$6.45M$136.18M+3.37%
10/01/2026$0.01215$0.01245$0.01166 $0.01218$1.61M—+0.25%
09/30/2026$0.01207$0.01262$0.01186 $0.01215$1.70M—+0.66%
09/29/2026$0.01245$0.01274$0.01179 $0.01204$1.78M—-3.29%
09/28/2026$0.01319$0.01333$0.01202 $0.01245$2.12M—-5.61%
09/27/2026$0.01285$0.01358$0.01269 $0.01320$2.08M—+2.72%
09/26/2026$0.01290$0.01336$0.01264 $0.01286$2.16M$139.10M-0.31%
09/25/2026$0.01206$0.01320$0.01176 $0.01290$3.09M—+6.97%
09/24/2026$0.01119$0.01227$0.01114 $0.01207$1.93M—+7.86%
09/23/2026$0.01242$0.01276$0.01108 $0.01120$2.81M—-9.82%
09/22/2026$0.01185$0.01247$0.01150 $0.01242$2.56M—+4.81%
09/21/2026$0.01170$0.01230$0.01148 $0.01185$2.85M—+1.28%
09/20/2026$0.01131$0.01234$0.01113 $0.01170$6.06M—+3.45%
09/19/2026$0.01126$0.01156$0.01079 $0.01132$3.13M—+0.53%
09/18/2026$0.009230$0.01133$0.009210 $0.01126$5.89M—+21.99%
09/17/2026$0.008940$0.009260$0.008770 $0.009230$899.13K—+3.24%
09/16/2026$0.008980$0.009020$0.008400 $0.008930$1.57M—-0.56%
09/15/2026$0.009640$0.009690$0.008800 $0.008980$824.27K—-6.85%
09/14/2026$0.009420$0.009860$0.009350 $0.009640$685.22K—+2.34%
09/13/2026$0.009670$0.009810$0.009340 $0.009410$559.16K—-2.69%
09/12/2026$0.009420$0.009870$0.009420 $0.009670$394.11K—+2.65%
09/11/2026$0.009400$0.009900$0.009130 $0.009420$1.02M—+0.21%
09/10/2026$0.01003$0.01006$0.009360 $0.009390$1.38M—-6.38%
09/09/2026$0.01033$0.01103$0.009750 $0.01003$2.32M—-2.90%
09/08/2026$0.01053$0.01077$0.01017 $0.01032$1.95M—-1.99%
09/07/2026$0.01125$0.01136$0.01043 $0.01053$2.70M—-6.40%
09/06/2026$0.01019$0.01146$0.01002 $0.01125$6.18M—+10.40%
09/05/2026$0.009420$0.01067$0.009410 $0.01019$4.68M—+8.17%
09/04/2026$0.009490$0.009700$0.009200 $0.009440$1.71M—-0.53%
09/03/2026$0.008880$0.009680$0.008880 $0.009490$1.64M—+6.87%
09/02/2026$0.008990$0.009090$0.008540 $0.008880$1.55M—-1.22%
09/01/2026$0.008800$0.009490$0.008750 $0.008980$3.47M—+2.05%
08/31/2026$0.009070$0.01061$0.008700 $0.008810$7.65M—-2.87%
08/30/2026$0.008200$0.009820$0.008150 $0.009080$11.77M—+10.73%
08/29/2026$0.008180$0.008420$0.007980 $0.008210$1.18M—+0.37%
08/28/2026$0.008680$0.008810$0.008030 $0.008170$1.39M—-5.88%
08/27/2026$0.008710$0.008820$0.008440 $0.008680$717.71K—-0.34%
08/26/2026$0.008750$0.008910$0.008500 $0.008710$725.85K—-0.46%
08/25/2026$0.008880$0.009160$0.008560 $0.008740$1.76M—-1.58%
08/24/2026$0.009220$0.009230$0.008800 $0.008890$2.33M—-3.58%
08/23/2026$0.008980$0.009510$0.008400 $0.009220$1.66M$95.61M+2.67%
08/22/2026$0.009450$0.01000$0.008770 $0.008980$2.49M—-4.97%
08/21/2026$0.008830$0.009490$0.008740 $0.009450$2.44M—+7.02%
08/20/2026$0.008320$0.008880$0.008230 $0.008830$1.40M—+6.13%
08/19/2026$0.007550$0.008370$0.007400 $0.008320$1.27M—+10.20%
08/18/2026$0.007620$0.007690$0.007480 $0.007550$689.56K—-0.92%
08/17/2026$0.007520$0.008150$0.007450 $0.007620$1.56M—+1.33%
08/16/2026$0.007440$0.007840$0.007360 $0.007520$859.11K—+1.08%
08/15/2026$0.007490$0.007590$0.007390 $0.007440$563.01K—-0.67%
08/14/2026$0.007310$0.007560$0.007040 $0.007500$615.31K—+2.60%
08/13/2026$0.007220$0.007460$0.007180 $0.007320$431.14K—+1.39%
08/12/2026$0.007430$0.007560$0.007140 $0.007230$669.09K—-2.69%
08/11/2026$0.007860$0.007930$0.007310 $0.007430$981.46K—-5.47%
08/10/2026$0.007960$0.008330$0.007790 $0.007860$699.12K—-1.26%
08/09/2026$0.007960$0.008190$0.007840 $0.007970$481.83K—+0.13%
08/08/2026$0.007820$0.008000$0.007780 $0.007950$316.19K—+1.66%
08/07/2026$0.007980$0.008030$0.007770 $0.007830$528.52K—-1.88%
08/06/2026$0.007840$0.008180$0.007760 $0.007970$694.57K—+1.66%
08/05/2026$0.007900$0.008020$0.007730 $0.007850$677.85K—-0.63%
08/04/2026$0.007980$0.008130$0.007840 $0.007910$472.49K—-0.88%
08/03/2026$0.008130$0.008220$0.007760 $0.007990$853.07K—-1.72%
08/02/2026$0.007870$0.008190$0.007720 $0.008120$1.02M—+3.18%
08/01/2026$0.007810$0.008080$0.007750 $0.007870$720.16K—+0.77%
07/31/2026$0.008010$0.008070$0.007720 $0.007800$755.89K—-2.62%
07/30/2026$0.007930$0.008060$0.007710 $0.008000$965.21K—+0.88%
07/29/2026$0.008630$0.008670$0.007840 $0.007920$845.29K—-8.23%
07/28/2026$0.008600$0.008750$0.008420 $0.008640$925.04K—+0.47%
07/27/2026$0.009420$0.009420$0.008530 $0.008600$872.93K—-8.70%
07/26/2026$0.009180$0.009440$0.009150 $0.009420$536.27K—+2.61%
07/25/2026$0.009200$0.009290$0.009090 $0.009180$298.51K—-0.22%
07/24/2026$0.009380$0.009460$0.009080 $0.009200$522.63K—-1.92%
07/23/2026$0.009610$0.009700$0.009270 $0.009360$630.79K—-2.60%
07/22/2026$0.009500$0.009980$0.009380 $0.009620$944.59K$97.16M+1.26%
07/21/2026$0.009320$0.009740$0.009300 $0.009490$816.46K—+1.82%
07/20/2026$0.009330$0.009500$0.009190 $0.009330$754.29K—+0.00%
07/19/2026$0.009460$0.009540$0.009190 $0.009340$719.85K—-1.27%
07/18/2026$0.009570$0.009640$0.009130 $0.009460$841.07K—-1.15%
07/17/2026$0.009940$0.009980$0.009390 $0.009560$1.16M—-3.82%
07/16/2026$0.01027$0.01042$0.009910 $0.009930$1.37M—-3.31%
07/15/2026$0.01045$0.01066$0.01006 $0.01028$1.44M—-1.63%
07/14/2026$0.01011$0.01055$0.01010 $0.01046$718.21K—+3.46%
07/13/2026$0.01027$0.01068$0.009960 $0.01011$739.22K—-1.56%
07/12/2026$0.01060$0.01072$0.01024 $0.01027$622.26K—-3.11%
07/11/2026$0.01065$0.01082$0.01057 $0.01060$763.82K—-0.47%
07/10/2026$0.01055$0.01081$0.01043 $0.01065$817.16K—+0.95%
07/09/2026$0.01070$0.01075$0.01039 $0.01056$980.52K—-1.31%
07/08/2026$0.01050$0.01075$0.01015 $0.01071$1.84M—+2.00%
07/07/2026$0.01083$0.01151$0.01049 $0.01049$3.17M—-3.14%
07/06/2026$0.01067$0.01144$0.01036 $0.01083$2.37M—+1.50%
07/05/2026$0.01058$0.01098$0.01034 $0.01067$1.73M—+0.85%
07/04/2026$0.01095$0.01102$0.01047 $0.01057$1.20M—-3.47%
07/03/2026$0.01036$0.01109$0.01031 $0.01095$2.28M—+5.69%
07/02/2026$0.009950$0.01080$0.009850 $0.01036$2.54M—+4.12%
07/01/2026$0.009950$0.01016$0.009590 $0.009940$1.07M—-0.10%
06/30/2026$0.01026$0.01039$0.009800 $0.009950$723.26K—-3.02%
06/29/2026$0.01007$0.01038$0.009920 $0.01026$908.09K—+1.89%
06/28/2026$0.01015$0.01031$0.009880 $0.01008$574.76K—-0.69%
06/27/2026$0.01045$0.01069$0.01005 $0.01014$540.51K—-2.97%
06/26/2026$0.01020$0.01071$0.009840 $0.01045$2.20M—+2.45%
06/25/2026$0.01059$0.01069$0.009790 $0.01020$1.38M—-3.68%
06/24/2026$0.01094$0.01110$0.01005 $0.01059$1.69M—-3.20%
06/23/2026$0.01135$0.01155$0.01067 $0.01093$942.35K—-3.70%
06/22/2026$0.01153$0.01254$0.01131 $0.01136$1.73M—-1.47%
06/21/2026$0.01192$0.01204$0.01145 $0.01153$1.33M—-3.27%
06/20/2026$0.01127$0.01245$0.01096 $0.01191$2.47M$118.91M+5.68%
06/19/2026$0.01131$0.01165$0.01097 $0.01127$1.10M—-0.35%
06/18/2026$0.01160$0.01209$0.01102 $0.01131$1.78M—-2.50%
06/17/2026$0.01143$0.01218$0.01123 $0.01159$1.53M—+1.40%
06/16/2026$0.01169$0.01188$0.01127 $0.01142$1.18M—-2.31%
06/15/2026$0.01179$0.01244$0.01157 $0.01168$2.07M—-0.93%
06/14/2026$0.01151$0.01207$0.01108 $0.01179$2.68M—+2.43%
06/13/2026$0.01149$0.01220$0.01140 $0.01150$2.60M—+0.09%
06/12/2026$0.01112$0.01170$0.01086 $0.01150$1.52M—+3.42%
06/11/2026$0.01029$0.01170$0.01028 $0.01112$4.16M—+8.07%
06/10/2026$0.01062$0.01135$0.01011 $0.01030$3.42M—-3.01%
06/09/2026$0.01044$0.01065$0.009840 $0.01061$1.35M—+1.63%
06/08/2026$0.01047$0.01078$0.01014 $0.01043$1.26M—-0.38%
06/07/2026$0.01027$0.01080$0.009980 $0.01047$1.13M—+1.95%
06/06/2026$0.01033$0.01050$0.009480 $0.01027$1.26M—-0.58%
06/05/2026$0.01166$0.01171$0.009750 $0.01033$2.52M—-11.41%
06/04/2026$0.01282$0.01296$0.01130 $0.01167$2.47M—-8.97%
06/03/2026$0.01280$0.01325$0.01251 $0.01282$2.11M—+0.16%
06/02/2026$0.01428$0.01430$0.01245 $0.01279$2.22M—-10.43%
06/01/2026$0.01460$0.01485$0.01389 $0.01427$2.60M—-2.26%
05/31/2026$0.01441$0.01469$0.01386 $0.01458$1.85M—+1.18%
05/30/2026$0.01374$0.01515$0.01371 $0.01440$4.90M—+4.80%
05/29/2026$0.01343$0.01404$0.01312 $0.01374$2.16M—+2.31%
05/28/2026$0.01437$0.01441$0.01296 $0.01343$2.80M—-6.54%
05/27/2026$0.01470$0.01510$0.01425 $0.01437$1.48M—-2.24%
05/26/2026$0.01482$0.01550$0.01443 $0.01469$2.01M—-0.88%
05/25/2026$0.01462$0.01520$0.01450 $0.01481$1.07M—+1.30%
05/24/2026$0.01509$0.01513$0.01430 $0.01462$1.31M—-3.11%
05/23/2026$0.01460$0.01554$0.01410 $0.01508$2.51M—+3.29%
05/22/2026$0.01561$0.01583$0.01448 $0.01459$2.38M—-6.53%
05/21/2026$0.01534$0.01580$0.01509 $0.01561$1.68M—+1.76%
05/20/2026$0.01483$0.01562$0.01467 $0.01532$1.64M—+3.30%
05/19/2026$0.01524$0.01531$0.01472 $0.01484$950.28K—-2.62%
05/18/2026$0.01517$0.01539$0.01472 $0.01523$1.67M—+0.40%
05/17/2026$0.01579$0.01597$0.01474 $0.01518$1.41M—-3.86%
05/16/2026$0.01653$0.01676$0.01562 $0.01579$1.17M—-4.48%
05/15/2026$0.01804$0.01822$0.01626 $0.01654$1.97M—-8.31%
05/14/2026$0.01775$0.01841$0.01728 $0.01804$1.30M—+1.63%
05/13/2026$0.01862$0.01964$0.01754 $0.01776$2.90M—-4.62%
05/12/2026$0.01878$0.01878$0.01768 $0.01862$2.11M—-0.85%
05/11/2026$0.01919$0.01928$0.01828 $0.01879$2.63M—-2.08%
05/10/2026$0.01892$0.01977$0.01837 $0.01919$2.31M—+1.43%
05/09/2026$0.01980$0.01986$0.01878 $0.01893$3.40M—-4.39%
05/08/2026$0.01854$0.02008$0.01824 $0.01979$6.22M—+6.74%
05/07/2026$0.01837$0.01924$0.01783 $0.01853$4.91M—+0.87%
05/06/2026$0.01739$0.01964$0.01720 $0.01837$9.47M—+5.64%
05/05/2026$0.01699$0.01753$0.01686 $0.01740$2.14M—+2.41%
05/04/2026$0.01728$0.01890$0.01684 $0.01700$7.65M—-1.62%
05/03/2026$0.01718$0.01734$0.01623 $0.01728$7.25M—+0.58%
05/02/2026$0.01539$0.01818$0.01520 $0.01718$7.95M—+11.63%
05/01/2026$0.01533$0.01560$0.01524 $0.01538$3.09M—+0.33%
04/30/2026$0.01541$0.01565$0.01503 $0.01533$1.85M—-0.52%
04/29/2026$0.01602$0.01615$0.01491 $0.01541$1.76M—-3.81%
04/28/2026$0.01534$0.01626$0.01525 $0.01602$2.10M—+4.43%
04/27/2026$0.01595$0.01623$0.01482 $0.01535$2.18M—-3.76%
04/26/2026$0.01599$0.01604$0.01556 $0.01596$1.39M—-0.19%
04/25/2026$0.01686$0.01692$0.01585 $0.01598$1.74M—-5.22%
04/24/2026$0.01642$0.01716$0.01627 $0.01687$2.33M—+2.74%
04/23/2026$0.01673$0.01689$0.01590 $0.01642$1.83M—-1.85%
04/22/2026$0.01627$0.01729$0.01612 $0.01674$2.18M$162.44M+2.89%
04/21/2026$0.01633$0.01659$0.01594 $0.01626$1.29M—-0.43%
04/20/2026$0.01544$0.01660$0.01542 $0.01632$1.18M—+5.70%
04/19/2026$0.01620$0.01625$0.01537 $0.01544$1.08M—-4.69%
04/18/2026$0.01701$0.01711$0.01604 $0.01620$2.28M—-4.76%
04/17/2026$0.01649$0.01786$0.01608 $0.01702$3.58M—+3.21%
04/16/2026$0.01550$0.01705$0.01543 $0.01649$5.11M—+6.39%
04/15/2026$0.01519$0.01558$0.01508 $0.01550$1.01M—+2.04%
04/14/2026$0.01595$0.01597$0.01508 $0.01520$970.75K—-4.70%
04/13/2026$0.01515$0.01598$0.01513 $0.01595$1.38M—+5.28%
04/12/2026$0.01600$0.01609$0.01505 $0.01515$1.98M—-5.31%
04/11/2026$0.01538$0.01660$0.01515 $0.01601$4.97M—+4.10%
04/10/2026$0.01520$0.01552$0.01507 $0.01537$1.22M—+1.12%
04/09/2026$0.01499$0.01565$0.01482 $0.01519$1.21M—+1.33%
04/08/2026$0.01594$0.01600$0.01492 $0.01498$1.58M—-6.02%
04/07/2026$0.01491$0.01601$0.01471 $0.01594$1.61M—+6.91%
04/06/2026$0.01516$0.01540$0.01480 $0.01492$1.58M—-1.58%
04/05/2026$0.01539$0.01744$0.01480 $0.01515$4.77M—-1.56%
04/04/2026$0.01533$0.01569$0.01395 $0.01537$6.29M—+0.26%
04/03/2026$0.01689$0.01707$0.01518 $0.01534$3.72M—-9.18%
04/02/2026$0.01747$0.01774$0.01674 $0.01688$1.10M—-3.38%
04/01/2026$0.01748$0.01813$0.01741 $0.01747$1.49M—-0.06%
03/31/2026$0.01718$0.01760$0.01693 $0.01749$1.38M—+1.80%
03/30/2026$0.01693$0.01793$0.01692 $0.01717$977.29K—+1.42%
03/29/2026$0.01709$0.01739$0.01655 $0.01692$1.76M—-0.99%
03/28/2026$0.01731$0.01762$0.01700 $0.01708$1.24M—-1.33%
03/27/2026$0.01827$0.01867$0.01700 $0.01732$2.55M—-5.20%
03/26/2026$0.01912$0.01916$0.01806 $0.01825$1.74M—-4.55%
03/25/2026$0.01843$0.01948$0.01843 $0.01911$3.01M$183.55M+3.69%
03/24/2026$0.01823$0.01896$0.01801 $0.01843$3.15M—+1.10%
03/23/2026$0.01751$0.01842$0.01710 $0.01823$2.38M—+4.11%
03/22/2026$0.01815$0.01837$0.01727 $0.01750$1.78M—-3.58%
03/21/2026$0.01872$0.01911$0.01801 $0.01815$1.45M—-3.04%
03/20/2026$0.01890$0.01922$0.01833 $0.01872$1.30M—-0.95%
03/19/2026$0.01979$0.01982$0.01875 $0.01889$1.58M—-4.55%
03/18/2026$0.02144$0.02158$0.01929 $0.01978$3.43M—-7.74%
03/17/2026$0.02096$0.02158$0.02006 $0.02143$5.50M—+2.24%
03/16/2026$0.01963$0.02154$0.01946 $0.02096$3.74M—+6.78%
03/15/2026$0.01909$0.01975$0.01890 $0.01962$1.69M—+2.78%
03/14/2026$0.01915$0.01930$0.01874 $0.01909$1.67M—-0.31%
03/13/2026$0.01927$0.01980$0.01898 $0.01916$3.28M—-0.57%
03/12/2026$0.01900$0.01942$0.01876 $0.01928$1.63M—+1.47%
03/11/2026$0.01923$0.01928$0.01867 $0.01899$1.69M—-1.25%
03/10/2026$0.01888$0.02050$0.01879 $0.01922$6.43M—+1.80%
03/09/2026$0.01795$0.01954$0.01785 $0.01888$4.98M—+5.18%
03/08/2026$0.01869$0.01888$0.01794 $0.01795$3.00M—-3.96%
03/07/2026$0.01904$0.01951$0.01853 $0.01870$2.29M—-1.79%
03/06/2026$0.01922$0.01993$0.01861 $0.01903$2.70M—-0.99%
03/05/2026$0.01898$0.01959$0.01867 $0.01922$2.34M—+1.26%
03/04/2026$0.01857$0.01939$0.01821 $0.01899$2.89M—+2.26%
03/03/2026$0.01862$0.01892$0.01818 $0.01857$2.01M—-0.27%
03/02/2026$0.01855$0.01939$0.01824 $0.01862$2.10M—+0.38%
03/01/2026$0.01913$0.01969$0.01809 $0.01854$1.77M—-3.08%
02/28/2026$0.01926$0.01957$0.01776 $0.01912$2.57M$176.26M-0.73%
02/27/2026$0.01981$0.02011$0.01888 $0.01926$2.21M—-2.78%
02/26/2026$0.01996$0.02022$0.01903 $0.01980$3.14M—-0.80%
02/25/2026$0.01914$0.02082$0.01906 $0.01996$4.12M—+4.28%
02/24/2026$0.01992$0.02000$0.01848 $0.01913$2.88M$176.35M-3.97%
02/23/2026$0.01915$0.02120$0.01786 $0.01992$8.30M—+4.02%
02/22/2026$0.01977$0.01977$0.01893 $0.01913$1.70M—-3.24%
02/21/2026$0.02034$0.02044$0.01978 $0.01978$1.27M—-2.75%
02/20/2026$0.01993$0.02053$0.01944 $0.02035$2.35M—+2.11%
02/19/2026$0.02054$0.02077$0.01954 $0.01993$2.61M—-2.97%
02/18/2026$0.02193$0.02202$0.02045 $0.02052$2.62M—-6.43%
02/17/2026$0.02204$0.02238$0.02150 $0.02193$1.70M—-0.50%
02/16/2026$0.02189$0.02221$0.02137 $0.02205$1.77M—+0.73%
02/15/2026$0.02312$0.02368$0.02158 $0.02192$5.07M—-5.19%
02/14/2026$0.02241$0.02360$0.02215 $0.02312$2.80M$207.96M+3.17%
02/13/2026$0.02219$0.02295$0.02150 $0.02241$3.01M—+0.99%
02/12/2026$0.02220$0.02292$0.02135 $0.02220$4.25M—+0.00%
02/11/2026$0.02158$0.02242$0.02079 $0.02222$4.62M$195.34M+2.97%
02/10/2026$0.02255$0.02324$0.02095 $0.02158$4.64M—-4.30%
02/09/2026$0.02113$0.02329$0.02031 $0.02256$6.23M—+6.77%
02/08/2026$0.02186$0.02234$0.02095 $0.02113$4.25M—-3.34%
02/07/2026$0.02305$0.02427$0.02136 $0.02185$7.90M—-5.21%
02/06/2026$0.02055$0.02493$0.01884 $0.02306$17.85M—+12.21%
02/05/2026$0.02315$0.02317$0.01916 $0.02055$10.47M—-11.23%
02/04/2026$0.02305$0.02530$0.02243 $0.02314$9.18M—+0.39%
02/03/2026$0.02582$0.02702$0.02224 $0.02307$10.58M—-10.65%
02/02/2026$0.03076$0.03246$0.02452 $0.02584$24.00M$274.36M-15.99%
02/01/2026$0.02212$0.03735$0.02210 $0.03076$66.03M—+39.06%
01/31/2026$0.02449$0.02453$0.02000 $0.02213$5.79M—-9.64%
01/30/2026$0.02526$0.02539$0.02385 $0.02450$3.25M—-3.01%
01/29/2026$0.02763$0.02771$0.02436 $0.02525$3.67M—-8.61%
01/28/2026$0.02799$0.02822$0.02693 $0.02762$2.24M—-1.32%
01/27/2026$0.02829$0.02846$0.02694 $0.02798$2.10M—-1.10%
01/26/2026$0.02721$0.02908$0.02710 $0.02828$3.28M—+3.93%
01/25/2026$0.02882$0.02904$0.02645 $0.02724$3.69M—-5.48%
01/24/2026$0.02914$0.02957$0.02831 $0.02884$2.15M—-1.03%
01/23/2026$0.02915$0.03029$0.02866 $0.02915$3.07M—+0.00%
01/22/2026$0.03043$0.03061$0.02894 $0.02914$2.59M—-4.24%
01/21/2026$0.02951$0.03164$0.02937 $0.03042$5.40M—+3.08%
01/20/2026$0.03228$0.03231$0.02870 $0.02951$4.07M—-8.58%
01/19/2026$0.03340$0.03340$0.02968 $0.03228$8.40M—-3.35%
01/18/2026$0.03430$0.03635$0.03324 $0.03341$5.86M—-2.59%
01/17/2026$0.03525$0.03578$0.03409 $0.03432$2.71M$364.40M-2.64%
01/16/2026$0.03402$0.03558$0.03379 $0.03524$4.17M—+3.59%
01/15/2026$0.03557$0.03718$0.03353 $0.03401$6.44M—-4.39%
01/14/2026$0.03628$0.03806$0.03501 $0.03557$9.92M—-1.96%
01/13/2026$0.03327$0.03790$0.03293 $0.03629$14.11M—+9.08%
01/12/2026$0.03409$0.03495$0.03275 $0.03327$2.93M—-2.41%
01/11/2026$0.03474$0.03508$0.03340 $0.03409$2.15M—-1.87%
01/10/2026$0.03388$0.03565$0.03366 $0.03473$3.58M—+2.51%
01/09/2026$0.03355$0.03460$0.03317 $0.03388$3.43M—+0.98%
01/08/2026$0.03372$0.03439$0.03258 $0.03356$4.08M—-0.47%
01/07/2026$0.03672$0.03672$0.03334 $0.03371$10.08M—-8.20%
01/06/2026$0.03422$0.04488$0.03363 $0.03673$41.72M—+7.33%
01/05/2026$0.03271$0.03471$0.03192 $0.03422$3.95M—+4.62%
01/04/2026$0.03258$0.03399$0.03234 $0.03272$2.75M—+0.43%
01/03/2026$0.03300$0.03316$0.03146 $0.03258$2.33M—-1.27%
01/02/2026$0.03091$0.03329$0.03075 $0.03301$4.65M$297.72M+6.79%
01/01/2026$0.02899$0.03101$0.02881 $0.03090$2.64M—+6.59%
12/31/2025$0.02975$0.02997$0.02820 $0.02899$1.95M—-2.55%
12/30/2025$0.02945$0.03045$0.02889 $0.02974$2.49M—+0.98%
12/29/2025$0.03003$0.03107$0.02936 $0.02946$3.44M—-1.90%
12/28/2025$0.03143$0.03192$0.02939 $0.03003$2.83M—-4.45%
12/27/2025$0.02916$0.03359$0.02893 $0.03143$8.35M—+7.78%
12/26/2025$0.02760$0.03029$0.02757 $0.02915$3.32M—+5.62%
12/25/2025$0.02831$0.02939$0.02754 $0.02761$2.16M—-2.47%
12/24/2025$0.02884$0.02913$0.02730 $0.02831$2.65M—-1.84%
12/23/2025$0.02832$0.02901$0.02704 $0.02884$4.40M—+1.84%
12/22/2025$0.02717$0.02860$0.02695 $0.02833$3.00M—+4.27%
12/21/2025$0.02807$0.02826$0.02659 $0.02717$2.34M—-3.21%
12/20/2025$0.02710$0.02906$0.02710 $0.02808$3.77M—+3.62%
12/19/2025$0.02547$0.02774$0.02507 $0.02709$3.24M—+6.36%
12/18/2025$0.02722$0.02832$0.02485 $0.02548$4.82M—-6.39%
12/17/2025$0.02930$0.03018$0.02687 $0.02722$5.11M—-7.10%
12/16/2025$0.02909$0.02983$0.02803 $0.02930$4.14M—+0.72%
12/15/2025$0.02934$0.03359$0.02820 $0.02909$9.71M—-0.85%
12/14/2025$0.03093$0.03095$0.02900 $0.02933$2.82M—-5.17%
12/13/2025$0.03139$0.03162$0.03061 $0.03093$2.17M—-1.47%
12/12/2025$0.03328$0.03379$0.03045 $0.03138$5.18M—-5.71%
12/11/2025$0.03418$0.03445$0.03235 $0.03328$5.26M—-2.63%
12/10/2025$0.03493$0.03649$0.03414 $0.03418$7.75M$308.28M-2.15%
12/09/2025$0.03282$0.03629$0.03169 $0.03494$6.68M—+6.46%
12/08/2025$0.03191$0.03408$0.03163 $0.03282$4.75M—+2.85%
12/07/2025$0.03307$0.03416$0.03156 $0.03189$5.05M—-3.57%
12/06/2025$0.03355$0.03388$0.03248 $0.03307$3.01M—-1.43%
12/05/2025$0.03751$0.03839$0.03280 $0.03353$7.80M—-10.61%
12/04/2025$0.03833$0.03919$0.03595 $0.03753$5.95M—-2.09%
12/03/2025$0.03527$0.03907$0.03454 $0.03834$7.43M—+8.70%
12/02/2025$0.03455$0.03751$0.03277 $0.03527$6.37M$129.62M+2.08%
12/01/2025$0.03656$0.03669$0.03315 $0.03454$6.40M—-5.53%
11/30/2025$0.03785$0.03845$0.03651 $0.03656$2.61M—-3.41%
11/29/2025$0.03920$0.03958$0.03755 $0.03786$2.88M—-3.42%
11/28/2025$0.03886$0.04079$0.03802 $0.03921$6.55M—+0.90%
11/27/2025$0.04038$0.04176$0.03878 $0.03884$6.50M—-3.81%
11/26/2025$0.04223$0.04405$0.03891 $0.04039$14.78M—-4.36%
11/25/2025$0.03974$0.04305$0.03757 $0.04222$8.60M—+6.24%
11/24/2025$0.03767$0.04063$0.03699 $0.03975$10.48M—+5.52%
11/23/2025$0.03863$0.04025$0.03620 $0.03768$9.09M—-2.46%
11/22/2025$0.04061$0.04147$0.03806 $0.03862$10.89M—-4.90%
11/21/2025$0.04496$0.04551$0.03837 $0.04061$19.76M—-9.68%
11/20/2025$0.05076$0.05558$0.04477 $0.04496$31.07M—-11.43%
11/19/2025$0.04590$0.05235$0.04495 $0.05076$43.21M—+10.59%
11/18/2025$0.04629$0.04809$0.04468 $0.04590$14.82M—-0.84%
11/17/2025$0.05197$0.05438$0.04580 $0.04628$28.31M—-10.95%
11/16/2025$0.05112$0.05738$0.04951 $0.05197$42.30M—+1.66%
11/15/2025$0.05164$0.05582$0.04878 $0.05113$25.66M—-0.99%
11/14/2025$0.04705$0.05428$0.04493 $0.05164$32.30M—+9.76%
11/13/2025$0.04941$0.05064$0.04556 $0.04705$10.10M—-4.78%
11/12/2025$0.05031$0.05351$0.04783 $0.04944$15.71M—-1.73%
11/11/2025$0.05706$0.05852$0.04991 $0.05031$19.62M—-11.83%
11/10/2025$0.05609$0.06762$0.05551 $0.05705$57.14M—+1.71%

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

All sections