ABTC
American Bitcoin Corp. Class A Common Stock
stockNASDAQ
At CloseOct 16, 2026 3:59:56 PM EDT
7.56USD-6.897%(-0.56)658,456
Pre-marketOct 16, 2026 9:29:59 AM EDT
8.04USD-0.985%(-0.08)
After-hoursOct 16, 2026 4:54:30 PM EDT
7.52USD-0.529%(-0.04)
ABTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.9100 | 8.1400 | 7.4200 | 7.5600 | -7.125% | 658,456 | 0.000% | |
| 2026-10-15 | 7.3900 | 8.1850 | 7.0779 | 8.1400 | +6.405% | 761,572 | -7.125% | |
| 2026-10-14 | 8.4500 | 8.5600 | 7.6000 | 7.6500 | -11.663% | 1,155,972 | -1.176% | |
| 2026-10-13 | 7.9900 | 8.7700 | 7.9000 | 8.6600 | +7.046% | 1,633,514 | -12.702% | |
| 2026-10-12 | 7.7950 | 8.3712 | 7.7950 | 8.0900 | +4.657% | 1,142,317 | -6.551% | |
| 2026-10-09 | 7.8700 | 8.1200 | 7.6300 | 7.7300 | -0.258% | 959,553 | -2.199% | |
| 2026-10-08 | 8.0800 | 8.1350 | 7.5800 | 7.7500 | -5.718% | 1,034,243 | -2.452% | |
| 2026-10-07 | 8.1600 | 8.2500 | 7.9500 | 8.2200 | -2.722% | 791,359 | -8.029% | |
| 2026-10-06 | 8.7900 | 8.8500 | 8.4100 | 8.4500 | -2.985% | 813,340 | -10.533% | |
| 2026-10-05 | 8.6600 | 8.7500 | 8.3700 | 8.7100 | +2.350% | 895,288 | -13.203% | |
| 2026-10-02 | 8.5800 | 9.1500 | 8.3100 | 8.5100 | +4.034% | 1,248,857 | -11.163% | |
| 2026-10-01 | 8.3800 | 8.5402 | 8.0400 | 8.1800 | -3.538% | 1,007,937 | -7.579% | |
| 2026-09-30 | 9.0500 | 9.1800 | 8.4200 | 8.4800 | -2.752% | 869,505 | -10.849% | |
| 2026-09-29 | 9.0300 | 9.1100 | 8.5900 | 8.7200 | -1.357% | 764,583 | -13.303% | |
| 2026-09-28 | 8.9500 | 9.2400 | 8.7400 | 8.8400 | -2.857% | 972,656 | -14.480% | |
| 2026-09-25 | 9.7000 | 9.7100 | 8.8700 | 9.1000 | -5.208% | 1,107,043 | -16.923% | |
| 2026-09-24 | 9.7000 | 10.2500 | 9.5300 | 9.6000 | -3.128% | 1,351,605 | -21.250% | |
| 2026-09-23 | 10.1100 | 10.2416 | 9.8600 | 9.9100 | -3.505% | 1,126,773 | -23.713% | |
| 2026-09-22 | 10.2700 | 10.4600 | 10.0100 | 10.2700 | -0.291% | 1,603,719 | -26.388% | |
| 2026-09-21 | 10.7100 | 11.0489 | 10.1950 | 10.3000 | +1.980% | 2,406,337 | -26.602% | |
| 2026-09-18 | 9.1650 | 10.3000 | 9.1650 | 10.1000 | +14.383% | 4,948,163 | -25.149% | |
| 2026-09-17 | 8.4500 | 9.1300 | 8.3472 | 8.8300 | +8.477% | 1,880,600 | -14.383% | |
| 2026-09-16 | 8.1500 | 8.2400 | 7.8600 | 8.1400 | +1.877% | 1,181,266 | -7.125% | |
| 2026-09-15 | 8.4183 | 8.4183 | 7.9400 | 7.9900 | -7.630% | 1,331,954 | -5.382% | |
| 2026-09-14 | 8.1500 | 8.7200 | 8.1500 | 8.6500 | +3.966% | 1,640,623 | -12.601% | |
| 2026-09-11 | 8.0800 | 8.8600 | 8.0800 | 8.3200 | +3.611% | 1,424,528 | -9.135% | |
| 2026-09-10 | 7.8000 | 8.2594 | 7.7700 | 8.0300 | -1.230% | 941,210 | -5.853% | |
| 2026-09-09 | 8.6300 | 8.8370 | 8.1050 | 8.1300 | -3.329% | 1,123,665 | -7.011% | |
| 2026-09-08 | 7.8900 | 8.5500 | 7.6500 | 8.4100 | +5.257% | 2,040,490 | -10.107% | |
| 2026-09-04 | 8.9550 | 9.1900 | 7.8700 | 7.9900 | -14.454% | 4,755,324 | -5.382% | |
| 2026-09-03 | 8.1800 | 9.4700 | 8.1500 | 9.3400 | +18.679% | 2,541,442 | -19.058% | |
| 2026-09-02 | 7.6600 | 8.0900 | 7.6300 | 7.8700 | +2.075% | 852,435 | -3.939% | |
| 2026-09-01 | 7.9100 | 7.9352 | 7.5602 | 7.7100 | -4.461% | 991,533 | -1.946% | |
| 2026-08-31 | 7.6550 | 8.1700 | 7.6000 | 8.0700 | +4.941% | 1,326,289 | -6.320% | |
| 2026-08-28 | 8.6100 | 8.6800 | 7.4700 | 7.6900 | -12.215% | 2,279,308 | -1.691% | |
| 2026-08-27 | 8.4100 | 9.3100 | 8.2300 | 8.7600 | +7.090% | 1,828,028 | -13.699% | |
| 2026-08-26 | 8.8400 | 8.9210 | 8.1200 | 8.1800 | -11.472% | 1,644,455 | -7.579% | |
| 2026-08-25 | 8.6200 | 9.2600 | 8.2950 | 9.2400 | +6.944% | 2,039,213 | -18.182% | |
| 2026-08-24 | 8.0000 | 8.8000 | 7.9250 | 8.6400 | +8.953% | 2,715,524 | -12.500% | |
| 2026-08-21 | 8.6600 | 8.9600 | 7.6600 | 7.9300 | -6.375% | 3,703,203 | -4.666% | |
| 2026-08-20 | 8.4600 | 8.7700 | 8.0100 | 8.4700 | +7.215% | 2,252,970 | -10.744% | |
| 2026-08-19 | 6.9800 | 8.2950 | 6.9600 | 7.9000 | +13.833% | 2,351,112 | -4.304% | |
| 2026-08-18 | 7.0000 | 7.1000 | 6.8700 | 6.9400 | -2.528% | 802,815 | +8.934% | |
| 2026-08-17 | 7.2900 | 7.3000 | 6.9400 | 7.1200 | -1.928% | 1,147,073 | +6.180% | |
| 2026-08-14 | 7.2000 | 7.5600 | 7.0150 | 7.2600 | -0.820% | 1,213,461 | +4.132% | |
| 2026-08-13 | 7.0100 | 7.6900 | 7.0100 | 7.3200 | +5.628% | 1,565,451 | +3.279% | |
| 2026-08-12 | 7.0200 | 7.2000 | 6.8900 | 6.9300 | +0.145% | 875,928 | +9.091% | |
| 2026-08-11 | 7.3400 | 7.3400 | 6.8001 | 6.9200 | -2.122% | 935,814 | +9.249% | |
| 2026-08-10 | 7.3500 | 7.5000 | 6.8600 | 7.0700 | +9.274% | 1,753,000 | +6.931% | |
| 2026-08-07 | 6.4800 | 6.7800 | 6.3600 | 6.4700 | +4.523% | 1,195,175 | +16.847% | |
| 2026-08-06 | 6.3800 | 6.4150 | 6.0900 | 6.1900 | -5.352% | 1,022,484 | +22.132% | |
| 2026-08-05 | 6.2000 | 6.6100 | 6.0800 | 6.5400 | +6.515% | 1,544,787 | +15.596% | |
| 2026-08-04 | 5.9700 | 6.2900 | 5.6650 | 6.1400 | +4.957% | 1,175,975 | +23.127% | |
| 2026-08-03 | 5.3100 | 5.9500 | 4.9200 | 5.8500 | +5.978% | 1,846,830 | +29.231% | |
| 2026-07-31 | 5.8700 | 5.9400 | 5.4100 | 5.5200 | -6.441% | 1,406,350 | +36.957% | |
| 2026-07-30 | 5.3600 | 5.9800 | 5.2900 | 5.9000 | +13.680% | 1,857,938 | +28.136% | |
| 2026-07-29 | 5.4600 | 5.6550 | 5.1310 | 5.1900 | -5.292% | 1,737,083 | +45.665% | |
| 2026-07-28 | 5.7900 | 5.8200 | 5.4500 | 5.4800 | -6.644% | 952,918 | +37.956% | |
| 2026-07-27 | 5.8500 | 6.2083 | 5.6000 | 5.8700 | +2.622% | 1,187,192 | +28.790% | |
| 2026-07-24 | 6.0800 | 6.1300 | 5.4870 | 5.7200 | -6.230% | 1,416,207 | +32.168% | |
| 2026-07-23 | 6.0100 | 6.5300 | 5.9900 | 6.1000 | 0.000% | 1,008,548 | +23.934% | |
| 2026-07-22 | 6.2000 | 6.6500 | 6.0650 | 6.1000 | -5.719% | 1,006,050 | +23.934% | |
| 2026-07-21 | 6.0700 | 6.6500 | 5.9305 | 6.4700 | +12.132% | 1,810,232 | +16.847% | |
| 2026-07-20 | 5.5200 | 5.9000 | 5.2649 | 5.7700 | +6.066% | 1,541,801 | +31.023% | |
| 2026-07-17 | 5.2000 | 5.6350 | 5.0400 | 5.4400 | -0.366% | 1,129,430 | +38.971% | |
| 2026-07-16 | 5.4500 | 5.6194 | 5.2500 | 5.4600 | -3.363% | 1,093,607 | +38.462% | |
| 2026-07-15 | 5.4300 | 5.9400 | 5.2900 | 5.6500 | +4.630% | 1,818,617 | +33.805% | |
| 2026-07-14 | 5.2900 | 5.5800 | 5.0500 | 5.4000 | +2.176% | 1,616,307 | +40.000% | |
| 2026-07-13 | 5.9800 | 6.1200 | 5.2500 | 5.2850 | -13.785% | 2,099,869 | +43.046% | |
| 2026-07-10 | 6.1900 | 6.6500 | 5.9500 | 6.1300 | +2.508% | 1,873,188 | +23.328% | |
| 2026-07-09 | 5.9200 | 6.1200 | 5.5500 | 5.9800 | +2.048% | 1,721,578 | +26.421% | |
| 2026-07-08 | 6.2000 | 6.2700 | 5.7600 | 5.8600 | -10.123% | 4,230,252 | +29.010% | |
| 2026-07-07 | 8.4100 | 8.4100 | 6.4250 | 6.5200 | -23.204% | 2,774,971 | +15.951% | |
| 2026-07-06 | 8.0068 | 9.3295 | 7.4100 | 8.4900 | +1411.483% | 2,178,226 | -10.954% | 1-for-15 split |
| 2026-07-02 | 0.6500 | 0.6700 | 0.5560 | 0.5617 | -9.998% | 82,537,211 | +1245.914% | |
| 2026-07-01 | 0.6500 | 0.6760 | 0.6122 | 0.6241 | -8.369% | 39,142,656 | +1111.344% | |
| 2026-06-30 | 0.6800 | 0.6995 | 0.6650 | 0.6811 | -4.701% | 10,107,080 | +1009.969% | |
| 2026-06-29 | 0.7280 | 0.7399 | 0.6950 | 0.7147 | -0.460% | 9,590,430 | +957.786% | |
| 2026-06-26 | 0.6945 | 0.7450 | 0.6807 | 0.7180 | +1.729% | 5,758,858 | +952.925% | |
| 2026-06-25 | 0.7400 | 0.7476 | 0.6800 | 0.7058 | -4.712% | 14,778,842 | +971.125% | |
| 2026-06-24 | 0.7802 | 0.7819 | 0.7332 | 0.7407 | -4.166% | 11,156,866 | +920.656% | |
| 2026-06-23 | 0.8000 | 0.8245 | 0.7700 | 0.7729 | -4.780% | 10,661,727 | +878.134% | |
| 2026-06-22 | 0.8531 | 0.8788 | 0.8038 | 0.8117 | -4.551% | 14,773,539 | +831.379% | |
| 2026-06-18 | 0.8502 | 0.8600 | 0.8150 | 0.8504 | +0.902% | 37,288,198 | +788.993% | |
| 2026-06-17 | 0.8400 | 0.8993 | 0.8301 | 0.8428 | +0.958% | 11,065,485 | +797.010% | |
| 2026-06-16 | 0.8568 | 0.8765 | 0.8300 | 0.8348 | -2.202% | 8,863,920 | +805.606% | |
| 2026-06-15 | 0.9190 | 0.9250 | 0.8500 | 0.8536 | -0.443% | 16,344,413 | +785.661% | |
| 2026-06-12 | 0.8365 | 0.9019 | 0.8254 | 0.8574 | +2.867% | 10,611,599 | +781.735% | |
| 2026-06-11 | 0.8200 | 0.8439 | 0.8010 | 0.8335 | +1.622% | 10,225,818 | +807.019% | |
| 2026-06-10 | 0.8400 | 0.8798 | 0.8202 | 0.8202 | -3.823% | 9,313,703 | +821.726% | |
| 2026-06-09 | 0.8864 | 0.9100 | 0.8365 | 0.8528 | -5.329% | 11,525,758 | +786.492% | |
| 2026-06-08 | 0.8941 | 0.9500 | 0.8800 | 0.9008 | +4.368% | 11,115,797 | +739.254% | |
| 2026-06-05 | 0.9058 | 0.9070 | 0.8374 | 0.8631 | -5.528% | 16,417,580 | +775.912% | |
| 2026-06-04 | 0.9169 | 0.9337 | 0.9050 | 0.9136 | -2.142% | 10,325,478 | +727.496% | |
| 2026-06-03 | 0.9961 | 0.9961 | 0.9330 | 0.9336 | -6.237% | 8,119,057 | +709.769% | |
| 2026-06-02 | 1.0600 | 1.0600 | 0.9820 | 0.9957 | -7.806% | 17,774,630 | +659.265% | |
| 2026-06-01 | 1.1000 | 1.1100 | 1.0400 | 1.0800 | -4.425% | 12,097,241 | +600.000% | |
| 2026-05-29 | 1.0500 | 1.1300 | 1.0100 | 1.1300 | +7.619% | 12,648,932 | +569.027% | |
| 2026-05-28 | 1.0500 | 1.0800 | 1.0300 | 1.0500 | -1.869% | 8,028,046 | +620.000% | |
| 2026-05-27 | 1.0650 | 1.1000 | 1.0500 | 1.0700 | -0.926% | 6,487,208 | +606.542% | |
| 2026-05-26 | 1.1200 | 1.1300 | 1.0600 | 1.0800 | -2.703% | 9,377,438 | +600.000% | |
| 2026-05-22 | 1.1300 | 1.1600 | 1.0900 | 1.1100 | -1.770% | 7,968,136 | +581.081% | |
| 2026-05-21 | 1.1100 | 1.1400 | 1.0500 | 1.1300 | +1.802% | 8,949,320 | +569.027% | |
| 2026-05-20 | 1.0400 | 1.1100 | 1.0300 | 1.1100 | +8.824% | 9,672,367 | +581.081% | |
| 2026-05-19 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | -0.971% | 12,276,507 | +641.176% | |
| 2026-05-18 | 1.0800 | 1.0900 | 1.0000 | 1.0300 | -7.207% | 17,461,038 | +633.981% | |
| 2026-05-15 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | -5.128% | 12,148,075 | +581.081% | |
| 2026-05-14 | 1.1200 | 1.2300 | 1.0900 | 1.1700 | +4.464% | 17,381,121 | +546.154% | |
| 2026-05-13 | 1.1350 | 1.1650 | 1.1100 | 1.1200 | -1.754% | 10,020,977 | +575.000% | |
| 2026-05-12 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | -4.202% | 14,217,038 | +563.158% | |
| 2026-05-11 | 1.1850 | 1.2300 | 1.1200 | 1.1900 | 0.000% | 15,897,671 | +535.294% | |
| 2026-05-08 | 1.1600 | 1.2100 | 1.1300 | 1.1900 | +2.586% | 9,142,764 | +535.294% | |
| 2026-05-07 | 1.2200 | 1.2200 | 1.1200 | 1.1600 | -7.200% | 15,049,588 | +551.724% | |
| 2026-05-06 | 1.2300 | 1.2600 | 1.2000 | 1.2500 | +1.626% | 15,618,049 | +504.800% | |
| 2026-05-05 | 1.2000 | 1.2500 | 1.1700 | 1.2300 | +5.128% | 13,277,731 | +514.634% | |
| 2026-05-04 | 1.2150 | 1.2200 | 1.1400 | 1.1700 | -3.306% | 15,754,713 | +546.154% | |
| 2026-05-01 | 1.1800 | 1.2200 | 1.1650 | 1.2100 | +5.217% | 13,126,709 | +524.793% | |
| 2026-04-30 | 1.1400 | 1.1700 | 1.1100 | 1.1500 | +0.877% | 11,259,721 | +557.391% | |
| 2026-04-29 | 1.1700 | 1.1900 | 1.1100 | 1.1400 | -2.564% | 15,167,169 | +563.158% | |
| 2026-04-28 | 1.1700 | 1.1899 | 1.1300 | 1.1700 | -3.306% | 14,229,980 | +546.154% | |
| 2026-04-27 | 1.2300 | 1.2380 | 1.1700 | 1.2100 | -2.419% | 20,546,956 | +524.793% | |
| 2026-04-24 | 1.2900 | 1.3100 | 1.2100 | 1.2400 | -1.587% | 16,147,229 | +509.677% | |
| 2026-04-23 | 1.3200 | 1.3500 | 1.2400 | 1.2600 | -5.970% | 28,033,718 | +500.000% | |
| 2026-04-22 | 1.3100 | 1.4300 | 1.3000 | 1.3400 | +8.065% | 32,515,795 | +464.179% | |
| 2026-04-21 | 1.3000 | 1.3200 | 1.2000 | 1.2400 | -1.587% | 23,593,379 | +509.677% | |
| 2026-04-20 | 1.2500 | 1.3200 | 1.2000 | 1.2600 | -3.077% | 21,798,659 | +500.000% | |
| 2026-04-17 | 1.2100 | 1.4400 | 1.2000 | 1.3000 | +15.044% | 38,948,565 | +481.538% | |
| 2026-04-16 | 1.1100 | 1.1450 | 1.0700 | 1.1300 | +2.727% | 19,615,225 | +569.027% | |
| 2026-04-15 | 1.0400 | 1.1100 | 1.0200 | 1.1000 | +6.796% | 18,661,539 | +587.273% | |
| 2026-04-14 | 1.0300 | 1.0800 | 1.0200 | 1.0300 | +4.072% | 18,923,932 | +633.981% | |
| 2026-04-13 | 0.9300 | 0.9899 | 0.9126 | 0.9897 | +3.938% | 7,471,313 | +663.868% | |
| 2026-04-10 | 0.9401 | 0.9989 | 0.9400 | 0.9522 | +1.051% | 5,600,262 | +693.951% | |
| 2026-04-09 | 0.9502 | 1.0000 | 0.9020 | 0.9423 | -2.261% | 6,602,503 | +702.292% | |
| 2026-04-08 | 0.9500 | 1.0100 | 0.8900 | 0.9641 | +10.625% | 13,196,470 | +684.151% | |
| 2026-04-07 | 0.8750 | 0.8800 | 0.8350 | 0.8715 | -1.525% | 6,019,890 | +767.470% | |
| 2026-04-06 | 0.9300 | 0.9396 | 0.8850 | 0.8850 | -2.683% | 7,572,355 | +754.237% | |
| 2026-04-02 | 0.8955 | 0.9200 | 0.8700 | 0.9094 | -0.958% | 7,596,375 | +731.317% | |
| 2026-04-01 | 0.9390 | 0.9864 | 0.9050 | 0.9182 | -0.671% | 10,775,483 | +723.350% | |
| 2026-03-31 | 0.8792 | 0.9350 | 0.8000 | 0.9244 | +17.013% | 16,505,800 | +717.828% | |
| 2026-03-30 | 0.8727 | 0.9100 | 0.7700 | 0.7900 | -8.140% | 10,434,241 | +856.962% | |
| 2026-03-27 | 0.9115 | 0.9201 | 0.8600 | 0.8600 | -5.826% | 7,724,695 | +779.070% | |
| 2026-03-26 | 0.9700 | 0.9988 | 0.9132 | 0.9132 | -7.110% | 6,422,647 | +727.858% | |
| 2026-03-25 | 0.9750 | 1.0200 | 0.9750 | 0.9831 | +3.582% | 7,211,127 | +668.996% | |
| 2026-03-24 | 0.9600 | 1.0100 | 0.9450 | 0.9491 | -1.648% | 7,399,911 | +696.544% | |
| 2026-03-23 | 0.9800 | 0.9980 | 0.9361 | 0.9650 | +1.922% | 9,445,051 | +683.420% | |
| 2026-03-20 | 1.0200 | 1.0250 | 0.9400 | 0.9468 | -7.176% | 18,846,370 | +698.479% | |
| 2026-03-19 | 1.0100 | 1.0300 | 0.9660 | 1.0200 | -0.971% | 11,267,558 | +641.176% | |
| 2026-03-18 | 1.0400 | 1.0599 | 1.0200 | 1.0300 | -2.830% | 9,214,565 | +633.981% | |
| 2026-03-17 | 1.0500 | 1.0900 | 1.0300 | 1.0600 | +1.923% | 17,462,470 | +613.208% | |
| 2026-03-16 | 1.0800 | 1.0900 | 1.0300 | 1.0400 | 0.000% | 22,165,703 | +626.923% | |
| 2026-03-13 | 1.0950 | 1.1000 | 1.0200 | 1.0400 | -0.952% | 24,229,335 | +626.923% | |
| 2026-03-12 | 1.1050 | 1.1250 | 1.0300 | 1.0500 | -7.080% | 21,952,509 | +620.000% | |
| 2026-03-11 | 1.1700 | 1.1800 | 1.0900 | 1.1300 | -2.586% | 17,999,882 | +569.027% | |
| 2026-03-10 | 1.1300 | 1.2000 | 1.1200 | 1.1600 | +5.455% | 20,825,401 | +551.724% | |
| 2026-03-09 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | +0.917% | 16,626,148 | +587.273% | |
| 2026-03-06 | 1.1200 | 1.1600 | 1.0600 | 1.0900 | -6.838% | 11,914,474 | +593.578% | |
| 2026-03-05 | 1.2200 | 1.2400 | 1.1200 | 1.1700 | +1.739% | 24,962,748 | +546.154% | |
| 2026-03-04 | 1.0950 | 1.1700 | 1.0800 | 1.1500 | +11.650% | 24,042,591 | +557.391% | |
| 2026-03-03 | 1.0000 | 1.0500 | 0.9520 | 1.0300 | +0.980% | 12,288,421 | +633.981% | |
| 2026-03-02 | 1.0000 | 1.0500 | 0.9705 | 1.0200 | 0.000% | 18,529,587 | +641.176% | |
| 2026-02-27 | 1.0500 | 1.0700 | 1.0100 | 1.0200 | -5.556% | 8,736,208 | +641.176% | |
| 2026-02-26 | 1.0500 | 1.0900 | 1.0000 | 1.0800 | +2.857% | 17,071,909 | +600.000% | |
| 2026-02-25 | 1.0900 | 1.1200 | 1.0400 | 1.0500 | +2.941% | 24,289,195 | +620.000% | |
| 2026-02-24 | 0.9500 | 1.0300 | 0.9256 | 1.0200 | +4.648% | 8,143,975 | +641.176% | |
| 2026-02-23 | 0.9970 | 1.0200 | 0.9400 | 0.9747 | -2.530% | 7,274,480 | +675.623% | |
| 2026-02-20 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | -1.961% | 14,170,589 | +656.000% | |
| 2026-02-19 | 1.0350 | 1.0400 | 1.0100 | 1.0200 | -1.923% | 12,693,112 | +641.176% | |
| 2026-02-18 | 1.1100 | 1.1200 | 1.0400 | 1.0400 | -4.587% | 15,353,269 | +626.923% | |
| 2026-02-17 | 1.1350 | 1.1500 | 1.0700 | 1.0900 | -3.540% | 11,408,628 | +593.578% | |
| 2026-02-13 | 1.1700 | 1.1894 | 1.1200 | 1.1300 | -1.739% | 14,812,535 | +569.027% | |
| 2026-02-12 | 1.1600 | 1.1700 | 1.1100 | 1.1500 | 0.000% | 12,965,499 | +557.391% | |
| 2026-02-11 | 1.2100 | 1.2300 | 1.1150 | 1.1500 | -4.167% | 14,098,224 | +557.391% | |
| 2026-02-10 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | -4.762% | 9,732,300 | +530.000% | |
| 2026-02-09 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | -3.817% | 12,261,677 | +500.000% | |
| 2026-02-06 | 1.2300 | 1.3300 | 1.2284 | 1.3100 | +14.410% | 12,487,298 | +477.099% | |
| 2026-02-05 | 1.2100 | 1.2700 | 1.1200 | 1.1450 | -10.547% | 17,492,975 | +560.262% | |
| 2026-02-04 | 1.3300 | 1.3500 | 1.2500 | 1.2800 | -5.185% | 10,739,976 | +490.625% | |
| 2026-02-03 | 1.4500 | 1.4700 | 1.2701 | 1.3500 | -5.594% | 17,675,157 | +460.000% | |
| 2026-02-02 | 1.5100 | 1.5100 | 1.4300 | 1.4300 | -5.298% | 10,443,704 | +428.671% | |
| 2026-01-30 | 1.5000 | 1.5300 | 1.4800 | 1.5100 | -1.948% | 8,512,692 | +400.662% | |
| 2026-01-29 | 1.5300 | 1.5500 | 1.4800 | 1.5400 | -1.282% | 10,811,910 | +390.909% | |
| 2026-01-28 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | -1.887% | 10,561,539 | +384.615% | |
| 2026-01-27 | 1.5100 | 1.6100 | 1.4900 | 1.5900 | +5.298% | 7,955,961 | +375.472% | |
| 2026-01-26 | 1.5200 | 1.5700 | 1.4800 | 1.5100 | -1.307% | 9,198,198 | +400.662% | |
| 2026-01-23 | 1.5600 | 1.5700 | 1.5000 | 1.5300 | -1.923% | 10,493,356 | +394.118% | |
| 2026-01-22 | 1.5800 | 1.5900 | 1.5400 | 1.5600 | -0.637% | 6,574,604 | +384.615% | |
| 2026-01-21 | 1.5600 | 1.6100 | 1.5100 | 1.5700 | +0.641% | 10,654,191 | +381.529% | |
| 2026-01-20 | 1.5700 | 1.6000 | 1.5400 | 1.5600 | -4.878% | 12,555,205 | +384.615% | |
| 2026-01-16 | 1.6800 | 1.6900 | 1.6300 | 1.6400 | -2.381% | 9,214,575 | +360.976% | |
| 2026-01-15 | 1.7800 | 1.7800 | 1.6800 | 1.6800 | -4.545% | 11,559,114 | +350.000% | |
| 2026-01-14 | 1.8800 | 1.9100 | 1.7530 | 1.7600 | -5.882% | 19,196,858 | +329.545% | |
| 2026-01-13 | 1.8400 | 1.9100 | 1.7900 | 1.8700 | +2.747% | 15,506,873 | +304.278% | |
| 2026-01-12 | 1.8400 | 1.8700 | 1.7600 | 1.8200 | -0.546% | 12,828,918 | +315.385% | |
| 2026-01-09 | 1.9000 | 1.9350 | 1.8200 | 1.8300 | -4.188% | 11,100,537 | +313.115% | |
| 2026-01-08 | 1.8500 | 1.9500 | 1.8200 | 1.9100 | 0.000% | 10,015,213 | +295.812% | |
| 2026-01-07 | 1.9400 | 1.9700 | 1.8700 | 1.9100 | -3.046% | 11,138,956 | +295.812% | |
| 2026-01-06 | 2.0400 | 2.0500 | 1.9050 | 1.9700 | -2.475% | 15,373,088 | +283.756% | |
| 2026-01-05 | 1.9500 | 2.1000 | 1.9000 | 2.0200 | +13.483% | 32,185,771 | +274.257% | |
| 2026-01-02 | 1.7500 | 1.8400 | 1.7000 | 1.7800 | +4.706% | 10,507,235 | +324.719% | |
| 2025-12-31 | 1.7200 | 1.7400 | 1.6850 | 1.7000 | -1.163% | 7,286,651 | +344.706% | |
| 2025-12-30 | 1.7800 | 1.7900 | 1.7200 | 1.7200 | -4.972% | 8,728,619 | +339.535% | |
| 2025-12-29 | 1.8700 | 1.9482 | 1.8000 | 1.8100 | -4.233% | 7,419,589 | +317.680% | |
| 2025-12-26 | 1.8900 | 1.9200 | 1.8200 | 1.8900 | +0.532% | 6,383,772 | +300.000% | |
| 2025-12-24 | 1.8600 | 1.9000 | 1.8200 | 1.8800 | +1.075% | 4,715,957 | +302.128% | |
| 2025-12-23 | 1.9000 | 1.9200 | 1.8200 | 1.8600 | -4.615% | 10,885,641 | +306.452% | |
| 2025-12-22 | 1.9900 | 2.0000 | 1.8550 | 1.9500 | +9.551% | 17,422,699 | +287.692% | |
| 2025-12-19 | 1.6550 | 1.7800 | 1.6400 | 1.7800 | +11.950% | 29,907,544 | +324.719% | |
| 2025-12-18 | 1.7350 | 1.7600 | 1.5700 | 1.5900 | -3.636% | 14,093,690 | +375.472% | |
| 2025-12-17 | 1.6800 | 1.7500 | 1.6200 | 1.6500 | 0.000% | 13,256,529 | +358.182% | |
| 2025-12-16 | 1.6400 | 1.6900 | 1.5600 | 1.6500 | 0.000% | 15,133,633 | +358.182% | |
| 2025-12-15 | 1.7800 | 1.7900 | 1.6400 | 1.6500 | -7.303% | 12,958,835 | +358.182% | |
| 2025-12-12 | 1.8600 | 1.9900 | 1.7500 | 1.7800 | -2.732% | 13,604,749 | +324.719% | |
| 2025-12-11 | 1.9100 | 1.9100 | 1.7700 | 1.8300 | -5.670% | 17,715,028 | +313.115% | |
| 2025-12-10 | 2.0500 | 2.0700 | 1.8900 | 1.9400 | -5.366% | 20,801,046 | +289.691% | |
| 2025-12-09 | 2.0200 | 2.1300 | 1.8800 | 2.0500 | +1.485% | 19,344,586 | +268.780% | |
| 2025-12-08 | 2.2900 | 2.3000 | 1.9900 | 2.0200 | -9.417% | 21,534,712 | +274.257% | |
| 2025-12-05 | 2.4050 | 2.4050 | 2.1700 | 2.2300 | -7.851% | 17,523,905 | +239.013% | |
| 2025-12-04 | 2.4100 | 2.5400 | 2.3000 | 2.4200 | +1.255% | 24,987,038 | +212.397% | |
| 2025-12-03 | 2.3600 | 2.5300 | 2.2500 | 2.3900 | +9.132% | 40,580,849 | +216.318% | |
| 2025-12-02 | 2.7400 | 2.7400 | 1.7400 | 2.1900 | -38.827% | 87,960,680 | +245.205% | |
| 2025-12-01 | 4.1000 | 4.1400 | 3.5700 | 3.5800 | -15.566% | 5,643,765 | +111.173% | |
| 2025-11-28 | 4.3400 | 4.4400 | 4.2000 | 4.2400 | +0.952% | 2,270,399 | +78.302% | |
| 2025-11-26 | 4.2200 | 4.2800 | 4.0700 | 4.2000 | -2.326% | 4,696,212 | +80.000% | |
| 2025-11-25 | 4.4700 | 4.4900 | 4.2325 | 4.3000 | -2.050% | 2,910,883 | +75.814% | |
| 2025-11-24 | 4.5400 | 4.5600 | 4.2900 | 4.3900 | -0.903% | 3,547,823 | +72.210% | |
| 2025-11-21 | 4.5700 | 4.5872 | 4.1300 | 4.4300 | -3.275% | 3,338,504 | +70.655% | |
| 2025-11-20 | 4.9100 | 4.9900 | 4.5150 | 4.5800 | -3.171% | 2,924,670 | +65.066% | |
| 2025-11-19 | 5.1200 | 5.2000 | 4.5500 | 4.7300 | -6.706% | 3,163,439 | +59.831% | |
| 2025-11-18 | 5.0000 | 5.3565 | 4.8500 | 5.0700 | +0.396% | 4,346,690 | +49.112% | |
| 2025-11-17 | 5.0000 | 5.2800 | 4.8600 | 5.0500 | +3.909% | 3,596,829 | +49.703% | |
| 2025-11-14 | 4.5400 | 5.1899 | 4.5000 | 4.8600 | +2.532% | 5,203,838 | +55.556% | |
| 2025-11-13 | 5.1600 | 5.1600 | 4.6600 | 4.7400 | -3.854% | 3,645,213 | +59.494% | |
| 2025-11-12 | 5.1100 | 5.2000 | 4.8000 | 4.9300 | +0.407% | 2,634,634 | +53.347% | |
| 2025-11-11 | 5.0800 | 5.2600 | 4.8200 | 4.9100 | +0.409% | 3,513,485 | +53.971% | |
| 2025-11-10 | 4.8600 | 5.0800 | 4.4700 | 4.8900 | +5.388% | 4,208,508 | +54.601% | |
| 2025-11-07 | 4.4000 | 4.6500 | 4.0814 | 4.6400 | +2.203% | 3,027,296 | +62.931% | |
| 2025-11-06 | 4.8400 | 4.9100 | 4.3800 | 4.5400 | -5.219% | 1,698,153 | +66.520% | |
| 2025-11-05 | 4.6600 | 4.8943 | 4.5100 | 4.7900 | +3.233% | 2,086,561 | +57.829% | |
| 2025-11-04 | 4.6100 | 5.0200 | 4.5285 | 4.6400 | -5.691% | 1,821,318 | +62.931% | |
| 2025-11-03 | 5.0900 | 5.1200 | 4.6750 | 4.9200 | -3.340% | 2,401,496 | +53.659% | |
| 2025-10-31 | 5.2800 | 5.4400 | 5.0000 | 5.0900 | -1.165% | 2,329,987 | +48.527% | |
| 2025-10-30 | 5.1800 | 5.4900 | 5.1100 | 5.1500 | -6.022% | 2,018,093 | +46.796% | |
| 2025-10-29 | 5.6000 | 5.6439 | 5.3200 | 5.4800 | -3.521% | 1,836,885 | +37.956% | |
| 2025-10-28 | 6.0650 | 6.1400 | 5.5001 | 5.6800 | -4.698% | 3,090,826 | +33.099% | |
| 2025-10-27 | 6.0000 | 6.4799 | 5.7100 | 5.9600 | +6.050% | 5,844,339 | +26.846% | |
| 2025-10-24 | 5.1900 | 5.6800 | 5.1100 | 5.6200 | +11.287% | 3,898,369 | +34.520% | |
| 2025-10-23 | 4.5200 | 5.0500 | 4.4900 | 5.0500 | +12.472% | 2,246,561 | +49.703% | |
| 2025-10-22 | 4.6200 | 4.7000 | 4.3100 | 4.4900 | -7.803% | 2,326,044 | +68.374% | |
| 2025-10-21 | 5.0000 | 5.0593 | 4.6900 | 4.8700 | -4.322% | 1,936,415 | +55.236% | |
| 2025-10-20 | 5.1100 | 5.1200 | 4.8550 | 5.0900 | +7.384% | 1,958,624 | +48.527% | |
| 2025-10-17 | 4.9500 | 5.1000 | 4.7200 | 4.7400 | -5.765% | 2,481,886 | +59.494% | |
| 2025-10-16 | 5.5500 | 5.6278 | 5.0000 | 5.0300 | -10.018% | 3,011,846 | +50.298% | |
| 2025-10-15 | 5.8500 | 5.9700 | 5.4400 | 5.5900 | -2.951% | 2,071,274 | +35.242% | |
| 2025-10-14 | 5.8000 | 6.1200 | 5.5800 | 5.7600 | -4.478% | 2,404,899 | +31.250% | |
| 2025-10-13 | 6.1400 | 6.2500 | 5.9600 | 6.0300 | +1.345% | 1,587,246 | +25.373% | |
| 2025-10-10 | 6.5450 | 6.5900 | 5.9300 | 5.9500 | -9.160% | 4,057,781 | +27.059% | |
| 2025-10-09 | 6.7600 | 6.7890 | 6.5100 | 6.5500 | -4.100% | 1,983,164 | +15.420% | |
| 2025-10-08 | 6.7900 | 6.8600 | 6.5400 | 6.8300 | +0.441% | 2,534,845 | +10.688% | |
| 2025-10-07 | 7.1800 | 7.3300 | 6.6150 | 6.8000 | -4.895% | 3,391,551 | +11.176% | |
| 2025-10-06 | 7.2000 | 7.3900 | 7.1000 | 7.1500 | +2.436% | 3,563,680 | +5.734% | |
| 2025-10-03 | 7.3400 | 7.3400 | 6.8900 | 6.9800 | -3.458% | 3,134,700 | +8.309% | |
| 2025-10-02 | 7.4500 | 7.5000 | 7.0909 | 7.2300 | +0.417% | 3,684,044 | +4.564% | |
| 2025-10-01 | 6.8000 | 7.3900 | 6.7711 | 7.2000 | +6.825% | 6,133,723 | +5.000% | |
| 2025-09-30 | 6.7600 | 6.8800 | 6.6000 | 6.7400 | +1.813% | 2,764,213 | +12.166% | |
| 2025-09-29 | 6.8100 | 6.8400 | 6.5000 | 6.6200 | +0.608% | 3,235,828 | +14.199% | |
| 2025-09-26 | 6.6400 | 6.6971 | 6.4300 | 6.5800 | -1.644% | 2,450,632 | +14.894% | |
| 2025-09-25 | 6.9000 | 6.9300 | 6.5500 | 6.6900 | -4.292% | 3,139,447 | +13.004% | |
| 2025-09-24 | 7.0450 | 7.3400 | 6.9400 | 6.9900 | +0.720% | 2,690,045 | +8.155% | |
| 2025-09-23 | 7.3000 | 7.3300 | 6.9000 | 6.9400 | -4.144% | 2,635,142 | +8.934% | |
| 2025-09-22 | 7.0000 | 7.3600 | 6.7400 | 7.2400 | +1.828% | 4,565,235 | +4.420% | |
| 2025-09-19 | 7.4800 | 7.4971 | 7.1000 | 7.1100 | -4.947% | 4,478,996 | +6.329% | |
| 2025-09-18 | 7.9150 | 8.0100 | 7.4100 | 7.4800 | -2.857% | 5,643,595 | +1.070% | |
| 2025-09-17 | 7.8900 | 8.0500 | 7.2700 | 7.7000 | -0.388% | 7,082,035 | -1.818% | |
| 2025-09-16 | 7.2800 | 7.9400 | 7.1800 | 7.7300 | +9.258% | 7,078,593 | -2.199% | |
| 2025-09-15 | 7.6700 | 7.7100 | 7.0500 | 7.0750 | -10.330% | 5,422,604 | +6.855% | |
| 2025-09-12 | 8.1600 | 8.2500 | 7.4500 | 7.8900 | -4.710% | 7,207,161 | -4.183% | |
| 2025-09-11 | 8.9500 | 8.9500 | 8.0000 | 8.2800 | -6.652% | 8,667,559 | -8.696% | |
| 2025-09-10 | 10.0000 | 10.2400 | 8.6500 | 8.8700 | -4.726% | 13,026,515 | -14.769% | |
| 2025-09-09 | 8.9900 | 9.5400 | 8.6301 | 9.3100 | +11.631% | 14,938,023 | -18.797% | |
| 2025-09-08 | 7.5950 | 8.4800 | 7.5400 | 8.3400 | +12.703% | 12,801,706 | -9.353% | |
| 2025-09-05 | 6.9500 | 7.5000 | 6.5200 | 7.4000 | +15.445% | 11,995,123 | +2.162% | |
| 2025-09-04 | 8.3250 | 8.3400 | 6.2400 | 6.4100 | -20.274% | 17,556,703 | +17.941% | |
| 2025-09-03 | 9.2200 | 14.5200 | 6.7000 | 8.0400 | 0.000% | 30,592,609 | -5.970% | 1-for-5 split |