Prices / Zircuit / Price history Zircuit (ZRC) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most ZRC volume. Showing the last 365 days.
Monthly returns ZRCYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -57% +6.6% -13% -13% +4.4% -27% -23% +8.6% +32% +0.5% — — -71% 2025 -7.5% -33% -12% +4.1% -10% -35% +60% -29% -25% -30% -46% -48% -95% 2024 — — — — — — — — — — -14% -9.1% -22% Monthly average -32% -13% -13% -4.6% -2.8% -31% +18% -10% +3.4% -15% -30% -29% Up years 0/2 1/2 0/2 1/2 1/2 0/2 1/2 1/2 1/2 1/2 0/2 0/2
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)
Date Open High Low Close Volume Market cap Change 10/31/2026 $0.001156 $0.001175 $0.001062
$0.001126 $11.91K $7.70M -2.52% 10/30/2026 $0.001040 $0.001295 $0.001000
$0.001156 $81.34K $7.90M +11.07% 10/29/2026 $0.001093 $0.001470 $0.001000
$0.001041 $58.22K $7.12M -4.74% 10/28/2026 $0.001119 $0.001203 $0.001080
$0.001093 $41.83K $7.47M -2.36% 10/27/2026 $0.001277 $0.001466 $0.001076
$0.001119 $151.18K $7.65M -12.40% 10/26/2026 $0.0009869 $0.002080 $0.0009592
$0.001283 $370.32K $8.77M +29.95% 10/25/2026 $0.001000 $0.001047 $0.0009712
$0.0009872 $18.18K $6.75M -1.28% 10/24/2026 $0.0009849 $0.001027 $0.0009121
$0.001001 $26.60K $6.84M +1.62% 10/23/2026 $0.001138 $0.001174 $0.0009335
$0.0009852 $106.09K $6.74M -13.45% 10/22/2026 $0.001200 $0.001203 $0.001118
$0.001138 $12.50K $7.78M -5.13% 10/21/2026 $0.001268 $0.001435 $0.001155
$0.001201 $49.09K $8.22M -5.25% 10/20/2026 $0.001232 $0.001269 $0.001208
$0.001263 $8.15K $8.64M +2.54% 10/19/2026 $0.001381 $0.001399 $0.001205
$0.001232 $56.70K $8.42M -10.76% 10/18/2026 $0.001387 $0.001426 $0.001351
$0.001381 $17.57K $9.44M -0.48% 10/17/2026 $0.001336 $0.001712 $0.001328
$0.001387 $55.38K $9.49M +3.82% 10/16/2026 $0.001430 $0.001646 $0.001332
$0.001336 $67.16K $9.14M -6.52% 10/15/2026 $0.001578 $0.001783 $0.001370
$0.001416 $20.11K $9.68M -10.27% 10/14/2026 $0.001680 $0.001997 $0.001551
$0.001578 $99.20K $10.79M -6.10% 10/13/2026 $0.001340 $0.002190 $0.001274
$0.001676 $192.16K $11.46M +25.13% 10/12/2026 $0.001010 $0.001676 $0.0009499
$0.001340 $207.54K $9.16M +32.66% 10/11/2026 $0.0009998 $0.001019 $0.0009776
$0.001008 $3.75K $6.89M +0.78% 10/10/2026 $0.0009971 $0.001037 $0.0009730
$0.0009998 $14.23K $6.84M +0.27% 10/09/2026 $0.001009 $0.001025 $0.0009781
$0.0009971 $3.91K $6.82M -1.20% 10/08/2026 $0.0009749 $0.001025 $0.0009681
$0.001010 $14.83K $6.90M +3.56% 10/07/2026 $0.001060 $0.001061 $0.0009628
$0.0009693 $6.88K — -8.58% 10/06/2026 $0.001094 $0.001098 $0.001053
$0.001060 $3.13K — -3.10% 10/05/2026 $0.001090 $0.001128 $0.0009901
$0.001094 $13.55K — +0.40% 10/04/2026 $0.001077 $0.001132 $0.001066
$0.001091 $10.43K — +1.38% 10/03/2026 $0.001048 $0.001105 $0.001043
$0.001074 $7.10K — +2.46% 10/02/2026 $0.001095 $0.001121 $0.0009982
$0.001045 $24.31K — -4.57% 10/01/2026 $0.001121 $0.001122 $0.001045
$0.001091 $8.35K $7.46M -2.72% 09/30/2026 $0.001103 $0.001248 $0.001080
$0.001123 $40.23K — +1.77% 09/29/2026 $0.001080 $0.001133 $0.001057
$0.001103 $8.46K — +2.12% 09/28/2026 $0.001157 $0.001168 $0.001019
$0.001080 $30.86K — -6.68% 09/27/2026 $0.001136 $0.001402 $0.001091
$0.001154 $189.63K — +1.57% 09/26/2026 $0.001104 $0.001165 $0.001063
$0.001129 $24.84K — +2.31% 09/25/2026 $0.001122 $0.001163 $0.001083
$0.001106 $17.79K — -1.43% 09/24/2026 $0.001128 $0.001201 $0.001010
$0.001119 $65.66K — -0.85% 09/23/2026 $0.001417 $0.001420 $0.001107
$0.001127 $113.58K — -20.47% 09/22/2026 $0.001597 $0.002069 $0.001258
$0.001417 $961.55K — -11.24% 09/21/2026 $0.0008934 $0.003900 $0.0008875
$0.001599 $931.37K — +78.97% 09/20/2026 $0.0008836 $0.0008936 $0.0008668
$0.0008934 $3.20K — +1.11% 09/19/2026 $0.0008903 $0.0009013 $0.0008738
$0.0008854 $3.82K — -0.55% 09/18/2026 $0.0008678 $0.0009013 $0.0008590
$0.0008852 $5.30K — +2.01% 09/17/2026 $0.0008836 $0.0008901 $0.0008599
$0.0008699 $5.01K — -1.55% 09/16/2026 $0.0008801 $0.0008985 $0.0008439
$0.0008853 $21.58K — +0.59% 09/15/2026 $0.0008994 $0.001051 $0.0008646
$0.0008765 $37.03K — -2.55% 09/14/2026 $0.0008638 $0.001060 $0.0008611
$0.0008994 $61.70K — +4.12% 09/13/2026 $0.0008626 $0.0009104 $0.0008215
$0.0008652 $39.64K — +0.30% 09/12/2026 $0.0008560 $0.0008697 $0.0008440
$0.0008626 $1.64K — +0.77% 09/11/2026 $0.0008567 $0.0008719 $0.0008300
$0.0008581 $11.64K — +0.16% 09/10/2026 $0.0008729 $0.0008730 $0.0008419
$0.0008553 $4.25K — -2.02% 09/09/2026 $0.0008692 $0.0008868 $0.0008636
$0.0008728 $1.09K — +0.41% 09/08/2026 $0.0008728 $0.0008992 $0.0008607
$0.0008690 $3.89K — -0.44% 09/07/2026 $0.0008878 $0.0008935 $0.0008631
$0.0008728 $2.60K — -1.69% 09/06/2026 $0.0008845 $0.0009194 $0.0008674
$0.0008885 $13.15K — +0.45% 09/05/2026 $0.0009197 $0.0009255 $0.0008595
$0.0008847 $8.31K — -3.81% 09/04/2026 $0.0008755 $0.001006 $0.0008475
$0.0009199 $55.15K — +5.07% 09/03/2026 $0.0008611 $0.0008814 $0.0008499
$0.0008786 $7.71K — +2.03% 09/02/2026 $0.0008745 $0.0008805 $0.0008491
$0.0008611 $9.11K — -1.53% 09/01/2026 $0.0008525 $0.0009129 $0.0008509
$0.0008731 $18.17K $5.76M +2.42% 08/31/2026 $0.0008611 $0.0009088 $0.0008300
$0.0008520 $31.62K — -1.06% 08/30/2026 $0.0008760 $0.0009204 $0.0008486
$0.0008586 $30.45K — -1.99% 08/29/2026 $0.0008526 $0.0008829 $0.0008382
$0.0008733 $13.46K — +2.43% 08/28/2026 $0.0009507 $0.0009555 $0.0008351
$0.0008525 $30.62K — -10.33% 08/27/2026 $0.0008893 $0.001013 $0.0008867
$0.0009545 $113.53K — +7.33% 08/26/2026 $0.0009293 $0.0009801 $0.0008603
$0.0008911 $90.00K — -4.11% 08/25/2026 $0.001212 $0.001360 $0.0008814
$0.0009321 $169.19K — -23.08% 08/24/2026 $0.0007950 $0.001361 $0.0007530
$0.001190 $238.30K — +49.70% 08/23/2026 $0.0007701 $0.0008045 $0.0007532
$0.0007950 $11.29K — +3.23% 08/22/2026 $0.0007912 $0.0008229 $0.0007617
$0.0007724 $15.43K — -2.38% 08/21/2026 $0.0007451 $0.0008428 $0.0007428
$0.0007912 $16.50K — +6.19% 08/20/2026 $0.0007223 $0.0007801 $0.0007086
$0.0007451 $36.87K — +3.16% 08/19/2026 $0.0007102 $0.0007264 $0.0007018
$0.0007194 $5.24K — +1.30% 08/18/2026 $0.0007273 $0.0007555 $0.0007000
$0.0007102 $29.62K — -2.35% 08/17/2026 $0.0007800 $0.0008034 $0.0006969
$0.0007359 $52.07K — -5.65% 08/16/2026 $0.0008173 $0.0008344 $0.0007721
$0.0007816 $28.63K — -4.37% 08/15/2026 $0.0008585 $0.0009430 $0.0007701
$0.0008174 $75.87K — -4.79% 08/14/2026 $0.0008840 $0.0009641 $0.0008433
$0.0008585 $30.68K — -2.88% 08/13/2026 $0.0008459 $0.001095 $0.0007974
$0.0008835 $171.48K — +4.44% 08/12/2026 $0.0008321 $0.0008542 $0.0008159
$0.0008433 $8.24K — +1.35% 08/11/2026 $0.0008208 $0.0009392 $0.0007896
$0.0008232 $52.29K — +0.29% 08/10/2026 $0.0008433 $0.0008650 $0.0007887
$0.0008213 $12.37K — -2.61% 08/09/2026 $0.0008126 $0.0009179 $0.0007968
$0.0008433 $34.17K — +3.78% 08/08/2026 $0.0008663 $0.001058 $0.0007927
$0.0008126 $132.67K — -6.20% 08/07/2026 $0.001002 $0.001182 $0.0008552
$0.0008652 $214.83K — -13.66% 08/06/2026 $0.0008589 $0.001139 $0.0008141
$0.0009962 $248.30K — +15.99% 08/05/2026 $0.0009406 $0.001015 $0.0007600
$0.0008589 $262.02K — -8.69% 08/04/2026 $0.001145 $0.001420 $0.0009072
$0.0009456 $415.75K — -17.39% 08/03/2026 $0.0008094 $0.001500 $0.0007815
$0.001136 $604.77K — +40.29% 08/02/2026 $0.0008274 $0.0008599 $0.0007950
$0.0008079 $14.69K — -2.36% 08/01/2026 $0.0007847 $0.0008407 $0.0007810
$0.0008220 $16.62K $5.22M +4.75% 07/31/2026 $0.0007794 $0.001100 $0.0007499
$0.0007842 $140.74K — +0.62% 07/30/2026 $0.0007448 $0.0008768 $0.0007345
$0.0007870 $23.19K — +5.67% 07/29/2026 $0.0007861 $0.0007861 $0.0007346
$0.0007495 $8.39K — -4.66% 07/28/2026 $0.0008267 $0.0008306 $0.0007641
$0.0007745 $11.12K — -6.31% 07/27/2026 $0.0008324 $0.0008820 $0.0008117
$0.0008296 $13.81K — -0.34% 07/26/2026 $0.0008471 $0.0009000 $0.0008244
$0.0008362 $7.20K — -1.29% 07/25/2026 $0.0008485 $0.0008625 $0.0008327
$0.0008625 $791.11 — +1.65% 07/24/2026 $0.0008469 $0.0008605 $0.0008318
$0.0008503 $1.30K — +0.40% 07/23/2026 $0.0008487 $0.0009129 $0.0008244
$0.0008263 $5.77K — -2.64% 07/22/2026 $0.0008512 $0.0009024 $0.0008221
$0.0008469 $2.47K — -0.51% 07/21/2026 $0.0008910 $0.0009025 $0.0008348
$0.0008474 $4.79K — -4.89% 07/20/2026 $0.0008757 $0.0009127 $0.0008573
$0.0008782 $5.40K — +0.29% 07/19/2026 $0.0008983 $0.0009006 $0.0008574
$0.0008757 $2.50K — -2.52% 07/18/2026 $0.0008999 $0.0009199 $0.0008450
$0.0008899 $14.75K — -1.11% 07/17/2026 $0.0009292 $0.0009384 $0.0008916
$0.0009000 $10.55K — -3.14% 07/16/2026 $0.0009758 $0.001037 $0.0008500
$0.0009292 $39.49K — -4.78% 07/15/2026 $0.0009172 $0.0009962 $0.0009101
$0.0009665 $12.99K — +5.38% 07/14/2026 $0.0009450 $0.0009841 $0.0008858
$0.0009120 $16.34K — -3.49% 07/13/2026 $0.001009 $0.001044 $0.0009201
$0.0009500 $18.99K — -5.81% 07/12/2026 $0.001021 $0.001044 $0.0009413
$0.001010 $22.56K — -1.04% 07/11/2026 $0.0009493 $0.001372 $0.0009210
$0.001021 $70.91K — +7.50% 07/10/2026 $0.0009449 $0.0009686 $0.0009399
$0.0009494 $5.44K — +0.48% 07/09/2026 $0.0009511 $0.001035 $0.0009426
$0.0009450 $16.17K — -0.64% 07/08/2026 $0.0009830 $0.001057 $0.0009406
$0.0009550 $11.02K — -2.85% 07/07/2026 $0.0009911 $0.001001 $0.0009830
$0.0009830 $1.19K — -0.82% 07/06/2026 $0.001005 $0.001014 $0.0009804
$0.0009911 $4.83K — -1.36% 07/05/2026 $0.001009 $0.001027 $0.0009932
$0.001005 $4.62K — -0.41% 07/04/2026 $0.0009880 $0.001057 $0.0009840
$0.001009 $3.09K — +2.14% 07/03/2026 $0.0009740 $0.001042 $0.0009680
$0.0009880 $7.54K — +1.44% 07/02/2026 $0.0009640 $0.001005 $0.0009000
$0.0009720 $17.93K — +0.83% 07/01/2026 $0.001019 $0.001053 $0.0009600
$0.0009630 $31.93K $5.88M -5.50% 06/30/2026 $0.001154 $0.001189 $0.0009880
$0.001021 $65.90K — -11.53% 06/29/2026 $0.001024 $0.001235 $0.0009900
$0.001153 $65.82K — +12.60% 06/28/2026 $0.001019 $0.001035 $0.0009960
$0.001018 $12.70K — -0.10% 06/27/2026 $0.001056 $0.001059 $0.001010
$0.001020 $9.20K — -3.41% 06/26/2026 $0.001007 $0.001115 $0.001001
$0.001056 $48.16K — +4.87% 06/25/2026 $0.001027 $0.001136 $0.0009180
$0.001009 $24.99K — -1.75% 06/24/2026 $0.001030 $0.001055 $0.001001
$0.001018 $13.04K — -1.17% 06/23/2026 $0.001063 $0.001068 $0.001017
$0.001035 $7.71K — -2.63% 06/22/2026 $0.001142 $0.001238 $0.001059
$0.001063 $46.28K — -6.92% 06/21/2026 $0.001064 $0.001660 $0.001009
$0.001138 $38.07K — +6.95% 06/20/2026 $0.001057 $0.001094 $0.001043
$0.001064 $2.52K — +0.66% 06/19/2026 $0.001088 $0.001097 $0.001042
$0.001045 $4.12K — -3.95% 06/18/2026 $0.001109 $0.001119 $0.001081
$0.001083 $941.26 — -2.34% 06/17/2026 $0.001120 $0.001144 $0.001100
$0.001105 $23.83K — -1.34% 06/16/2026 $0.001133 $0.001173 $0.001099
$0.001118 $16.84K — -1.32% 06/15/2026 $0.001127 $0.001239 $0.001100
$0.001137 $88.73K — +0.89% 06/14/2026 $0.001108 $0.001144 $0.001075
$0.001125 $37.92K — +1.53% 06/13/2026 $0.001071 $0.001156 $0.001070
$0.001114 $4.07K — +4.01% 06/12/2026 $0.001061 $0.001087 $0.001059
$0.001071 $2.31K — +0.94% 06/11/2026 $0.001040 $0.001088 $0.001028
$0.001061 $22.93K — +2.02% 06/10/2026 $0.001084 $0.001084 $0.001033
$0.001039 $5.27K — -4.15% 06/09/2026 $0.001141 $0.001141 $0.001042
$0.001082 $46.83K — -5.17% 06/08/2026 $0.001140 $0.001172 $0.001108
$0.001139 $31.96K — -0.09% 06/07/2026 $0.001086 $0.001191 $0.001084
$0.001144 $82.92K — +5.34% 06/06/2026 $0.001117 $0.001125 $0.001052
$0.001095 $66.59K — -1.97% 06/05/2026 $0.001261 $0.001268 $0.001105
$0.001114 $23.31K — -11.66% 06/04/2026 $0.001330 $0.001330 $0.001264
$0.001264 $6.94K — -4.96% 06/03/2026 $0.001323 $0.001373 $0.001294
$0.001334 $7.32K — +0.83% 06/02/2026 $0.001402 $0.001422 $0.001304
$0.001334 $12.18K — -4.85% 06/01/2026 $0.001401 $0.001433 $0.001395
$0.001408 $5.63K $8.26M +0.50% 05/31/2026 $0.001408 $0.001431 $0.001378
$0.001393 $8.44K — -1.07% 05/30/2026 $0.001404 $0.001443 $0.001374
$0.001408 $18.58K — +0.28% 05/29/2026 $0.001438 $0.001508 $0.001371
$0.001401 $25.26K — -2.57% 05/28/2026 $0.001454 $0.001459 $0.001368
$0.001437 $23.32K — -1.17% 05/27/2026 $0.001431 $0.001768 $0.001429
$0.001450 $50.12K — +1.33% 05/26/2026 $0.001524 $0.001556 $0.001429
$0.001431 $59.53K — -6.10% 05/25/2026 $0.001518 $0.001553 $0.001508
$0.001524 $2.47K — +0.40% 05/24/2026 $0.001518 $0.001572 $0.001510
$0.001516 $2.98K — -0.13% 05/23/2026 $0.001531 $0.001617 $0.001444
$0.001517 $12.79K — -0.91% 05/22/2026 $0.001485 $0.001590 $0.001480
$0.001531 $9.89K — +3.10% 05/21/2026 $0.001496 $0.001566 $0.001480
$0.001493 $21.16K — -0.20% 05/20/2026 $0.001508 $0.001650 $0.001486
$0.001496 $15.55K — -0.80% 05/19/2026 $0.001480 $0.001572 $0.001447
$0.001509 $10.00K — +1.96% 05/18/2026 $0.001524 $0.001535 $0.001458
$0.001482 $17.67K — -2.76% 05/17/2026 $0.001555 $0.001589 $0.001515
$0.001533 $17.27K — -1.41% 05/16/2026 $0.001544 $0.001910 $0.001534
$0.001555 $102.69K — +0.71% 05/15/2026 $0.001523 $0.001889 $0.001491
$0.001542 $81.17K — +1.25% 05/14/2026 $0.001507 $0.001554 $0.001499
$0.001522 $8.35K $8.56M +1.00% 05/13/2026 $0.001538 $0.001609 $0.001499
$0.001510 $25.50K — -1.82% 05/12/2026 $0.001566 $0.001625 $0.001509
$0.001539 $35.30K $9.90M -1.72% 05/11/2026 $0.001729 $0.001737 $0.001519
$0.001555 $72.42K $10.01M -10.06% 05/10/2026 $0.002211 $0.002348 $0.001650
$0.001728 $330.33K — -21.85% 05/09/2026 $0.001419 $0.002600 $0.001415
$0.002209 $460.85K — +55.67% 05/08/2026 $0.001403 $0.001436 $0.001382
$0.001421 $4.97K $9.15M +1.28% 05/07/2026 $0.001388 $0.001472 $0.001378
$0.001407 $5.37K $9.06M +1.37% 05/06/2026 $0.001393 $0.001438 $0.001366
$0.001388 $8.60K $8.94M -0.36% 05/05/2026 $0.001425 $0.001433 $0.001390
$0.001390 $11.24K $8.95M -2.46% 05/04/2026 $0.001415 $0.001544 $0.001401
$0.001428 $14.59K — +0.92% 05/03/2026 $0.001350 $0.001466 $0.001350
$0.001419 $10.55K — +5.11% 05/02/2026 $0.001344 $0.001370 $0.001336
$0.001348 $2.00K — +0.30% 05/01/2026 $0.001334 $0.001492 $0.001326
$0.001339 $10.65K $8.63M +0.37% 04/30/2026 $0.001361 $0.001415 $0.001333
$0.001334 $9.33K $8.59M -1.98% 04/29/2026 $0.001351 $0.001445 $0.001344
$0.001360 $26.22K $8.76M +0.67% 04/28/2026 $0.001384 $0.001429 $0.001334
$0.001347 $6.24K — -2.67% 04/27/2026 $0.001427 $0.001427 $0.001377
$0.001392 $2.80K $8.97M -2.45% 04/26/2026 $0.001417 $0.001543 $0.001384
$0.001427 $4.89K — +0.71% 04/25/2026 $0.001436 $0.001446 $0.001405
$0.001429 $2.39K — -0.49% 04/24/2026 $0.001415 $0.001466 $0.001412
$0.001435 $2.10K $9.25M +1.41% 04/23/2026 $0.001439 $0.001439 $0.001407
$0.001418 $861.05 — -1.46% 04/22/2026 $0.001428 $0.001455 $0.001427
$0.001437 $894.28 — +0.63% 04/21/2026 $0.001435 $0.001459 $0.001414
$0.001428 $2.58K $9.20M -0.49% 04/20/2026 $0.001403 $0.001445 $0.001399
$0.001435 $6.00K — +2.28% 04/19/2026 $0.001453 $0.001501 $0.001410
$0.001410 $4.20K — -2.96% 04/18/2026 $0.001480 $0.001498 $0.001450
$0.001450 $3.69K — -2.03% 04/17/2026 $0.001472 $0.001541 $0.001454
$0.001487 $6.48K $9.58M +1.02% 04/16/2026 $0.001427 $0.001561 $0.001418
$0.001473 $17.64K $9.46M +3.22% 04/15/2026 $0.001427 $0.001463 $0.001414
$0.001423 $12.98K — -0.28% 04/14/2026 $0.001463 $0.001472 $0.001422
$0.001427 $13.36K — -2.46% 04/13/2026 $0.001421 $0.001500 $0.001403
$0.001460 $18.80K $9.38M +2.74% 04/12/2026 $0.001442 $0.001479 $0.001400
$0.001421 $23.35K — -1.46% 04/11/2026 $0.001450 $0.001531 $0.001405
$0.001441 $27.51K $9.25M -0.62% 04/10/2026 $0.001447 $0.001475 $0.001416
$0.001450 $10.93K $9.31M +0.21% 04/09/2026 $0.001461 $0.001469 $0.001420
$0.001447 $17.87K $9.30M -0.96% 04/08/2026 $0.001463 $0.001596 $0.001443
$0.001466 $26.73K — +0.21% 04/07/2026 $0.001440 $0.001587 $0.001410
$0.001459 $14.75K $9.37M +1.32% 04/06/2026 $0.001469 $0.001511 $0.001431
$0.001436 $18.62K — -2.25% 04/05/2026 $0.001472 $0.001606 $0.001441
$0.001453 $29.77K $9.35M -1.29% 04/04/2026 $0.001417 $0.001493 $0.001417
$0.001471 $24.04K $9.49M +3.81% 04/03/2026 $0.001462 $0.001474 $0.001410
$0.001439 $22.39K $9.30M -1.57% 04/02/2026 $0.001528 $0.001551 $0.001437
$0.001458 $21.55K — -4.58% 04/01/2026 $0.001538 $0.001573 $0.001499
$0.001513 $53.48K $2.26M -1.63% 03/31/2026 $0.001558 $0.001704 $0.001515
$0.001544 $207.73K — -0.90% 03/30/2026 $0.001458 $0.001849 $0.001397
$0.001544 $135.76K $10.05M +5.90% 03/29/2026 $0.001511 $0.001580 $0.001436
$0.001464 $64.68K — -3.11% 03/28/2026 $0.001594 $0.001638 $0.001503
$0.001511 $74.85K $2.25M -5.21% 03/27/2026 $0.001632 $0.001711 $0.001589
$0.001600 $88.94K $2.39M -1.96% 03/26/2026 $0.001579 $0.001913 $0.001535
$0.001633 $79.64K $2.44M +3.42% 03/25/2026 $0.001537 $0.001630 $0.001520
$0.001579 $23.99K $2.36M +2.73% 03/24/2026 $0.001557 $0.001607 $0.001532
$0.001540 $49.57K — -1.09% 03/23/2026 $0.001553 $0.001634 $0.001515
$0.001549 $65.94K — -0.26% 03/22/2026 $0.001557 $0.001635 $0.001543
$0.001556 $52.18K — -0.06% 03/21/2026 $0.001564 $0.001627 $0.001516
$0.001568 $28.65K $2.34M +0.26% 03/20/2026 $0.001635 $0.001689 $0.001536
$0.001557 $45.13K $2.32M -4.77% 03/19/2026 $0.001695 $0.001703 $0.001538
$0.001629 $60.23K $2.43M -3.89% 03/18/2026 $0.001762 $0.001780 $0.001634
$0.001681 $31.53K $2.51M -4.60% 03/17/2026 $0.001740 $0.002006 $0.001734
$0.001751 $50.66K $11.57M +0.63% 03/16/2026 $0.001751 $0.001796 $0.001723
$0.001740 $19.95K — -0.63% 03/15/2026 $0.001722 $0.001759 $0.001699
$0.001725 $17.43K $11.40M +0.17% 03/14/2026 $0.001750 $0.001760 $0.001704
$0.001744 $16.24K $2.60M -0.34% 03/13/2026 $0.001712 $0.001754 $0.001698
$0.001731 $17.97K $2.58M +1.11% 03/12/2026 $0.001726 $0.001729 $0.001673
$0.001720 $12.94K $2.57M -0.35% 03/11/2026 $0.001727 $0.001766 $0.001692
$0.001721 $23.62K — -0.35% 03/10/2026 $0.001744 $0.001782 $0.001724
$0.001724 $34.05K — -1.15% 03/09/2026 $0.001726 $0.001800 $0.001688
$0.001739 $40.78K — +0.75% 03/08/2026 $0.001738 $0.001830 $0.001712
$0.001738 $55.08K $2.59M +0.00% 03/07/2026 $0.001775 $0.001806 $0.001710
$0.001738 $51.09K $2.59M -2.08% 03/06/2026 $0.001791 $0.001811 $0.001717
$0.001776 $55.65K $2.65M -0.84% 03/05/2026 $0.001756 $0.001838 $0.001726
$0.001790 $89.47K $2.67M +1.94% 03/04/2026 $0.001706 $0.001815 $0.001670
$0.001756 $73.61K $2.62M +2.93% 03/03/2026 $0.001765 $0.001769 $0.001675
$0.001699 $84.92K — -3.74% 03/02/2026 $0.001736 $0.001818 $0.001733
$0.001765 $23.11K $2.63M +1.67% 03/01/2026 $0.001773 $0.001832 $0.001726
$0.001740 $28.99K $2.60M -1.86% 02/28/2026 $0.001785 $0.001852 $0.001716
$0.001770 $36.90K $2.64M -0.84% 02/27/2026 $0.001803 $0.001899 $0.001779
$0.001786 $35.32K $2.66M -0.94% 02/26/2026 $0.001798 $0.001901 $0.001760
$0.001805 $39.62K — +0.39% 02/25/2026 $0.001788 $0.001868 $0.001741
$0.001800 $107.09K — +0.67% 02/24/2026 $0.001987 $0.001988 $0.001722
$0.001789 $138.17K — -9.96% 02/23/2026 $0.001893 $0.002744 $0.001746
$0.001977 $478.29K — +4.44% 02/22/2026 $0.001691 $0.002286 $0.001656
$0.001893 $212.61K — +11.95% 02/21/2026 $0.001695 $0.001763 $0.001670
$0.001691 $23.27K — -0.24% 02/20/2026 $0.001652 $0.001763 $0.001650
$0.001693 $20.69K — +2.48% 02/19/2026 $0.001737 $0.001763 $0.001650
$0.001653 $24.57K — -4.84% 02/18/2026 $0.001769 $0.001819 $0.001733
$0.001738 $33.83K $2.59M -1.75% 02/17/2026 $0.002012 $0.002012 $0.001733
$0.001770 $118.51K — -12.03% 02/16/2026 $0.001774 $0.002424 $0.001724
$0.002015 $130.14K — +13.59% 02/15/2026 $0.001769 $0.001835 $0.001705
$0.001773 $44.16K — +0.23% 02/14/2026 $0.001751 $0.001792 $0.001727
$0.001769 $17.56K — +1.03% 02/13/2026 $0.001661 $0.001839 $0.001645
$0.001751 $43.92K — +5.42% 02/12/2026 $0.001658 $0.001789 $0.001614
$0.001665 $70.25K — +0.42% 02/11/2026 $0.001728 $0.001746 $0.001651
$0.001658 $67.28K — -4.05% 02/10/2026 $0.001850 $0.001856 $0.001714
$0.001726 $148.75K — -6.70% 02/09/2026 $0.001705 $0.001967 $0.001689
$0.001852 $317.38K — +8.62% 02/08/2026 $0.001706 $0.001777 $0.001674
$0.001706 $205.08K — +0.00% 02/07/2026 $0.001805 $0.001853 $0.001650
$0.001702 $451.24K — -5.71% 02/06/2026 $0.001519 $0.002639 $0.001422
$0.001805 $856.48K — +18.83% 02/05/2026 $0.001759 $0.002439 $0.001467
$0.001519 $505.44K — -13.64% 02/04/2026 $0.001803 $0.001832 $0.001706
$0.001758 $231.69K — -2.50% 02/03/2026 $0.001868 $0.001955 $0.001760
$0.001805 $369.46K — -3.37% 02/02/2026 $0.001847 $0.002134 $0.001778
$0.001868 $584.82K — +1.14% 02/01/2026 $0.001661 $0.002926 $0.001633
$0.001846 $892.08K — +11.14% 01/31/2026 $0.001864 $0.001900 $0.001637
$0.001666 $188.35K — -10.62% 01/30/2026 $0.001899 $0.001938 $0.001790
$0.001867 $265.75K — -1.69% 01/29/2026 $0.002104 $0.002131 $0.001872
$0.001899 $242.44K — -9.74% 01/28/2026 $0.002250 $0.002334 $0.002085
$0.002101 $150.80K — -6.62% 01/27/2026 $0.002513 $0.002535 $0.002230
$0.002250 $219.96K — -10.47% 01/26/2026 $0.002870 $0.002891 $0.002397
$0.002511 $734.31K — -12.51% 01/25/2026 $0.003152 $0.003248 $0.002732
$0.002872 $330.52K — -8.88% 01/24/2026 $0.003267 $0.003405 $0.003148
$0.003158 $431.76K — -3.34% 01/23/2026 $0.003630 $0.003813 $0.003156
$0.003262 $804.32K — -10.14% 01/22/2026 $0.003259 $0.004359 $0.003199
$0.003626 $745.44K — +11.26% 01/21/2026 $0.003205 $0.003648 $0.003062
$0.003264 $670.79K — +1.84% 01/20/2026 $0.003635 $0.003816 $0.003156
$0.003206 $897.29K — -11.80% 01/19/2026 $0.003487 $0.004209 $0.003224
$0.003636 $998.43K — +4.27% 01/18/2026 $0.002944 $0.004269 $0.002837
$0.003488 $865.47K — +18.48% 01/17/2026 $0.003340 $0.003347 $0.002869
$0.002945 $863.82K — -11.83% 01/16/2026 $0.003247 $0.003360 $0.003213
$0.003340 $263.49K — +2.86% 01/15/2026 $0.003432 $0.003461 $0.003189
$0.003247 $372.17K — -5.39% 01/14/2026 $0.003527 $0.003601 $0.003405
$0.003432 $326.15K — -2.69% 01/13/2026 $0.003393 $0.003546 $0.003384
$0.003524 $269.68K — +3.86% 01/12/2026 $0.003428 $0.003581 $0.003312
$0.003400 $460.49K — -0.82% 01/11/2026 $0.003568 $0.003698 $0.003371
$0.003423 $209.67K — -4.06% 01/10/2026 $0.003746 $0.003766 $0.003558
$0.003567 $280.68K — -4.78% 01/09/2026 $0.003863 $0.003874 $0.003693
$0.003748 $227.21K $5.59M -2.98% 01/08/2026 $0.003832 $0.003912 $0.003783
$0.003862 $222.63K — +0.78% 01/07/2026 $0.004090 $0.004128 $0.003805
$0.003833 $295.33K — -6.28% 01/06/2026 $0.004119 $0.004262 $0.003945
$0.004092 $348.56K — -0.66% 01/05/2026 $0.004129 $0.004184 $0.003955
$0.004120 $296.43K — -0.22% 01/04/2026 $0.004040 $0.004475 $0.003966
$0.004131 $349.00K — +2.25% 01/03/2026 $0.004012 $0.004076 $0.003900
$0.004038 $202.31K — +0.65% 01/02/2026 $0.003916 $0.004057 $0.003858
$0.004008 $252.24K — +2.35% 01/01/2026 $0.003884 $0.004293 $0.003810
$0.003912 $457.23K — +0.72% 12/31/2025 $0.003758 $0.004013 $0.003582
$0.003871 $497.14K — +3.01% 12/30/2025 $0.003659 $0.003883 $0.003596
$0.003754 $336.53K — +2.60% 12/29/2025 $0.003833 $0.004093 $0.003604
$0.003658 $413.81K — -4.57% 12/28/2025 $0.003951 $0.004018 $0.003684
$0.003832 $210.18K — -3.01% 12/27/2025 $0.004032 $0.004050 $0.003767
$0.003946 $195.99K — -2.13% 12/26/2025 $0.004019 $0.004225 $0.003894
$0.004029 $380.60K — +0.25% 12/25/2025 $0.004022 $0.004276 $0.004003
$0.004018 $436.54K — -0.10% 12/24/2025 $0.004054 $0.004208 $0.003917
$0.004031 $475.12K — -0.57% 12/23/2025 $0.004339 $0.004400 $0.003984
$0.004052 $544.77K — -6.61% 12/22/2025 $0.004475 $0.004569 $0.004211
$0.004348 $360.18K — -2.84% 12/21/2025 $0.004820 $0.005102 $0.004436
$0.004473 $398.98K — -7.20% 12/20/2025 $0.005760 $0.005789 $0.004805
$0.004812 $799.95K — -16.46% 12/19/2025 $0.005713 $0.006154 $0.005133
$0.005766 $2.12M — +0.93% 12/18/2025 $0.004272 $0.007292 $0.004126
$0.005718 $3.57M — +33.85% 12/17/2025 $0.004421 $0.004553 $0.004092
$0.004261 $220.66K — -3.62% 12/16/2025 $0.004764 $0.004815 $0.004350
$0.004418 $253.41K — -7.26% 12/15/2025 $0.005220 $0.005248 $0.004630
$0.004761 $392.95K — -8.79% 12/14/2025 $0.005640 $0.005739 $0.005098
$0.005220 $339.36K $7.79M -7.45% 12/13/2025 $0.005622 $0.005782 $0.005442
$0.005673 $249.90K — +0.91% 12/12/2025 $0.006281 $0.006299 $0.005546
$0.005614 $229.12K — -10.62% 12/11/2025 $0.005759 $0.006459 $0.005420
$0.006266 $634.95K — +8.80% 12/10/2025 $0.006214 $0.006378 $0.005689
$0.005773 $281.51K — -7.10% 12/09/2025 $0.006867 $0.006887 $0.006170
$0.006218 $1.16M — -9.45% 12/08/2025 $0.007165 $0.007661 $0.006853
$0.006871 $922.05K — -4.10% 12/07/2025 $0.007346 $0.007515 $0.006946
$0.007148 $573.36K — -2.70% 12/06/2025 $0.007180 $0.008151 $0.006955
$0.007336 $1.08M — +2.17% 12/05/2025 $0.007101 $0.007609 $0.006772
$0.007178 $732.19K — +1.08% 12/04/2025 $0.007559 $0.007798 $0.006912
$0.007097 $466.08K — -6.11% 12/03/2025 $0.007678 $0.007796 $0.007180
$0.007551 $541.11K — -1.65% 12/02/2025 $0.006930 $0.008300 $0.006831
$0.007683 $503.10K — +10.87% 12/01/2025 $0.007511 $0.007511 $0.006730
$0.006938 $628.55K — -7.63% 11/30/2025 $0.008297 $0.008302 $0.007496
$0.007511 $607.35K — -9.47% 11/29/2025 $0.008455 $0.008543 $0.008256
$0.008281 $392.67K — -2.06% 11/28/2025 $0.008890 $0.008952 $0.008326
$0.008446 $579.30K — -4.99% 11/27/2025 $0.009147 $0.009174 $0.008832
$0.008877 $552.39K — -2.95% 11/26/2025 $0.009026 $0.009320 $0.008843
$0.009145 $464.75K — +1.32% 11/25/2025 $0.009040 $0.009267 $0.008520
$0.009026 $1.81M — -0.15% 11/24/2025 $0.009140 $0.009560 $0.008768
$0.009035 $1.22M — -1.15% 11/23/2025 $0.009240 $0.009490 $0.009040
$0.009150 $189.28K — -0.97% 11/22/2025 $0.01018 $0.01030 $0.009130
$0.009250 $904.76K — -9.14% 11/21/2025 $0.01124 $0.01141 $0.009730
$0.01019 $660.83K — -9.34% 11/20/2025 $0.01150 $0.01208 $0.01116
$0.01120 $427.98K — -2.61% 11/19/2025 $0.01162 $0.01202 $0.01117
$0.01151 $450.72K — -0.95% 11/18/2025 $0.01179 $0.01190 $0.01110
$0.01159 $275.29K — -1.70% 11/17/2025 $0.01212 $0.01240 $0.01161
$0.01180 $257.71K — -2.64% 11/16/2025 $0.01242 $0.01263 $0.01187
$0.01212 $422.52K — -2.42% 11/15/2025 $0.01206 $0.01261 $0.01206
$0.01241 $242.48K — +2.90% 11/14/2025 $0.01284 $0.01286 $0.01197
$0.01207 $508.76K — -6.00% 11/13/2025 $0.01335 $0.01379 $0.01247
$0.01286 $356.74K — -3.67% 11/12/2025 $0.01353 $0.01401 $0.01312
$0.01334 $377.45K — -1.40% 11/11/2025 $0.01416 $0.01483 $0.01344
$0.01354 $1.61M — -4.38% 11/10/2025 $0.01456 $0.01465 $0.01385
$0.01416 $347.80K — -2.75% 11/09/2025 $0.01373 $0.01581 $0.01338
$0.01457 $1.43M — +6.12% 11/08/2025 $0.01388 $0.01413 $0.01349
$0.01374 $168.34K — -1.01% 11/07/2025 $0.01277 $0.01416 $0.01256
$0.01382 $253.80K — +8.22% 11/06/2025 $0.01286 $0.01306 $0.01243
$0.01277 $183.34K — -0.70% 11/05/2025 $0.01263 $0.01301 $0.01176
$0.01286 $210.49K — +1.82% 11/04/2025 $0.01271 $0.01321 $0.01191
$0.01264 $1.11M — -0.55% 11/03/2025 $0.01393 $0.01396 $0.01231
$0.01272 $532.79K — -8.69% 11/02/2025 $0.01414 $0.01457 $0.01347
$0.01393 $415.38K $20.78M -1.49%
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