Rank 53 by market cap
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.
| Period | Open | Maximum | Low | Close | Change | Turnover |
|---|
| 2026-10-09 | 0.7006 | 0.7068 | 0.6869 | 0.7038 | +0.46 % | 18.9 M $ |
| 2026-10-08 | 0.7098 | 0.7198 | 0.6693 | 0.7005 | −1.31 % | 23.8 M $ |
| 2026-10-07 | 0.7364 | 0.7368 | 0.6976 | 0.7098 | −3.61 % | 19.8 M $ |
| 2026-10-06 | 0.7368 | 0.7560 | 0.7271 | 0.7365 | −0.04 % | 17.4 M $ |
| 2026-10-05 | 0.7116 | 0.7463 | 0.7025 | 0.7367 | +3.53 % | 21.0 M $ |
| 2026-10-04 | 0.7157 | 0.7192 | 0.7073 | 0.7117 | −0.56 % | 14.1 M $ |
| 2026-10-03 | — | — | — | 0.7160 | — | — |
| 2026-10-02 | — | — | — | 0.7236 | — | — |
| 2026-10-01 | — | — | — | 0.7455 | — | — |
| 2026-09-30 | — | — | — | 0.7566 | — | — |
| 2026-09-29 | — | — | — | 0.7321 | — | — |
| 2026-09-28 | — | — | — | 0.7053 | — | — |
| 2026-09-27 | — | — | — | 0.7272 | — | — |
| 2026-09-26 | — | — | — | 0.7305 | — | — |
| 2026-09-25 | — | — | — | 0.7401 | — | — |
| 2026-09-24 | — | — | — | 0.7078 | — | — |
| 2026-09-23 | — | — | — | 0.6903 | — | — |
| 2026-09-22 | — | — | — | 0.7320 | — | — |
| 2026-09-21 | — | — | — | 0.7460 | — | — |
| 2026-09-20 | — | — | — | 0.7500 | — | — |
| 2026-09-19 | — | — | — | 0.7600 | — | — |
| 2026-09-18 | — | — | — | 0.7760 | — | — |
| 2026-09-17 | — | — | — | 0.7440 | — | — |
| 2026-09-16 | — | — | — | 0.7120 | — | — |
| 2026-09-15 | — | — | — | 0.6830 | — | — |
| 2026-09-14 | — | — | — | 0.7040 | — | — |
| 2026-09-13 | — | — | — | 0.6860 | — | — |
| 2026-09-12 | — | — | — | 0.6900 | — | — |
| 2026-09-11 | — | — | — | 0.6810 | — | — |
| 2026-09-10 | — | — | — | 0.7030 | — | — |
| 2026-09-09 | — | — | — | 0.7320 | — | — |
| 2026-09-08 | — | — | — | 0.7500 | — | — |
| 2026-09-07 | 0.7870 | 0.8120 | 0.7630 | 0.7720 | −1.91 % | 27.1 M $ |
| 2026-09-06 | 0.7760 | 0.8110 | 0.7490 | 0.7870 | +1.42 % | 29.7 M $ |
| 2026-09-05 | 0.7420 | 0.8740 | 0.7180 | 0.7770 | +4.72 % | 68.9 M $ |
| 2026-09-04 | 0.7230 | 0.7600 | 0.7080 | 0.7410 | +2.49 % | 23.1 M $ |
| 2026-09-03 | 0.7240 | 0.7390 | 0.7110 | 0.7230 | −0.14 % | 15.1 M $ |
| 2026-09-02 | 0.6940 | 0.7460 | 0.6880 | 0.7250 | +4.47 % | 17.2 M $ |
| 2026-09-01 | 0.7010 | 0.7130 | 0.6880 | 0.6940 | −1.00 % | 11.0 M $ |
| 2026-08-31 | 0.6820 | 0.7060 | 0.6800 | 0.7020 | +2.93 % | 7.78 M $ |
| 2026-08-30 | 0.6990 | 0.7120 | 0.6730 | 0.6820 | −2.43 % | 15.3 M $ |
| 2026-08-29 | 0.6960 | 0.7040 | 0.6860 | 0.6990 | +0.43 % | 12.7 M $ |
| 2026-08-28 | 0.7030 | 0.7140 | 0.6650 | 0.6960 | −1.00 % | 14.0 M $ |
| 2026-08-27 | 0.7270 | 0.7310 | 0.7020 | 0.7020 | −3.44 % | 9.00 M $ |
| 2026-08-26 | 0.6990 | 0.7290 | 0.6800 | 0.7270 | +4.01 % | 9.62 M $ |
| 2026-08-25 | 0.6990 | 0.7160 | 0.6800 | 0.6990 | 0.00 % | 19.7 M $ |
| 2026-08-24 | 0.6740 | 0.7190 | 0.6670 | 0.6990 | +3.71 % | 24.9 M $ |
| 2026-08-23 | 0.6490 | 0.7080 | 0.6220 | 0.6750 | +4.01 % | 22.0 M $ |
| 2026-08-22 | 0.7100 | 0.7770 | 0.6120 | 0.6490 | −8.59 % | 56.4 M $ |
| 2026-08-21 | 0.6650 | 0.7480 | 0.6590 | 0.7090 | +6.62 % | 48.5 M $ |
| 2026-08-20 | 0.6250 | 0.6810 | 0.6230 | 0.6650 | +6.40 % | 22.5 M $ |
| 2026-08-19 | 0.6030 | 0.6340 | 0.5980 | 0.6250 | +3.65 % | 13.7 M $ |
| 2026-08-18 | 0.6010 | 0.6080 | 0.5970 | 0.6030 | +0.33 % | 2.34 M $ |
| 2026-08-17 | 0.5990 | 0.6030 | 0.5980 | 0.6020 | +0.50 % | 4.25 M $ |
| 2026-08-16 | 0.6010 | 0.6030 | 0.5970 | 0.5990 | −0.33 % | 1.71 M $ |
| 2026-08-15 | 0.6040 | 0.6050 | 0.6000 | 0.6010 | −0.50 % | 3.05 M $ |
| 2026-08-14 | 0.6030 | 0.6050 | 0.5970 | 0.6040 | +0.17 % | 1.88 M $ |
| 2026-08-13 | 0.6020 | 0.6090 | 0.5990 | 0.6040 | +0.33 % | 1.80 M $ |
| 2026-08-12 | 0.6060 | 0.6100 | 0.6000 | 0.6030 | −0.50 % | 2.57 M $ |
| 2026-08-11 | 0.6010 | 0.6080 | 0.5990 | 0.6050 | +0.67 % | 3.35 M $ |
