STEX
Streamex Corp. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
0.61USD-0.557%(-0.00)439,588
Pre-marketOct 5, 2026 8:32:30 AM EDT
0.6107USD+0.676%(+0.0041)
After-hoursOct 2, 2026 4:32:30 PM EDT
0.6495USD+7.072%(+0.0429)
STEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.6201 | 0.6336 | 0.6000 | 0.6123 | 0.000% | 441,643 | 0.000% |
| 2026-10-01 | 0.6380 | 0.6500 | 0.6100 | 0.6123 | -4.774% | 685,636 | 0.000% |
| 2026-09-30 | 0.6900 | 0.7018 | 0.6300 | 0.6430 | -4.825% | 845,362 | -4.774% |
| 2026-09-29 | 0.7155 | 0.7155 | 0.6464 | 0.6756 | -4.143% | 782,805 | -9.369% |
| 2026-09-28 | 0.7397 | 0.7400 | 0.6656 | 0.7048 | +0.686% | 1,148,324 | -13.124% |
| 2026-09-25 | 0.7792 | 0.8000 | 0.6901 | 0.7000 | -9.279% | 937,407 | -12.529% |
| 2026-09-24 | 0.8500 | 0.8699 | 0.7550 | 0.7716 | -7.471% | 1,628,280 | -20.645% |
| 2026-09-23 | 0.8300 | 0.8442 | 0.7822 | 0.8339 | +2.672% | 1,222,159 | -26.574% |
| 2026-09-22 | 0.7400 | 0.8600 | 0.7211 | 0.8122 | +12.853% | 2,992,670 | -24.612% |
| 2026-09-21 | 0.6400 | 0.7462 | 0.6274 | 0.7197 | +16.437% | 2,080,060 | -14.923% |
| 2026-09-18 | 0.6415 | 0.6600 | 0.6136 | 0.6181 | -2.937% | 842,950 | -0.938% |
| 2026-09-17 | 0.6193 | 0.6652 | 0.6100 | 0.6368 | +4.944% | 1,085,720 | -3.847% |
| 2026-09-16 | 0.5820 | 0.6398 | 0.5720 | 0.6068 | +4.983% | 835,174 | +0.906% |
| 2026-09-15 | 0.6349 | 0.6349 | 0.5754 | 0.5780 | -8.399% | 890,251 | +5.934% |
| 2026-09-14 | 0.6505 | 0.6617 | 0.6118 | 0.6310 | -4.582% | 1,111,804 | -2.964% |
| 2026-09-11 | 0.6800 | 0.6984 | 0.6530 | 0.6613 | -3.163% | 883,453 | -7.410% |
| 2026-09-10 | 0.6700 | 0.6915 | 0.6500 | 0.6829 | +0.782% | 913,334 | -10.338% |
| 2026-09-09 | 0.7000 | 0.7299 | 0.6719 | 0.6776 | -4.023% | 826,033 | -9.637% |
| 2026-09-08 | 0.7390 | 0.7390 | 0.6910 | 0.7060 | -1.259% | 995,069 | -13.272% |
| 2026-09-04 | 0.6801 | 0.7150 | 0.6699 | 0.7150 | +3.608% | 1,251,356 | -14.364% |
| 2026-09-03 | 0.7349 | 0.7431 | 0.6850 | 0.6901 | -4.814% | 840,943 | -11.274% |
| 2026-09-02 | 0.7100 | 0.7599 | 0.7006 | 0.7250 | +1.569% | 1,026,492 | -15.545% |
| 2026-09-01 | 0.7700 | 0.7700 | 0.7000 | 0.7138 | -4.636% | 683,514 | -14.220% |
| 2026-08-31 | 0.7718 | 0.7999 | 0.7300 | 0.7485 | -3.019% | 488,505 | -18.196% |
| 2026-08-28 | 0.8272 | 0.8301 | 0.7432 | 0.7718 | -6.697% | 672,248 | -20.666% |
| 2026-08-27 | 0.7842 | 0.8272 | 0.7616 | 0.8272 | +6.970% | 615,065 | -25.979% |
| 2026-08-26 | 0.7690 | 0.7841 | 0.7301 | 0.7733 | +2.167% | 542,262 | -20.820% |
| 2026-08-25 | 0.7661 | 0.7849 | 0.7150 | 0.7569 | -1.046% | 1,880,642 | -19.104% |
| 2026-08-24 | 0.8005 | 0.8200 | 0.7613 | 0.7649 | -8.197% | 642,063 | -19.950% |
| 2026-08-21 | 0.8064 | 0.8799 | 0.7802 | 0.8332 | +0.701% | 1,137,641 | -26.512% |
| 2026-08-20 | 0.8000 | 0.8700 | 0.7500 | 0.8274 | +6.118% | 1,058,571 | -25.997% |
| 2026-08-19 | 0.7800 | 0.7999 | 0.7000 | 0.7797 | +0.347% | 1,578,013 | -21.470% |
| 2026-08-18 | 0.8739 | 0.8739 | 0.7601 | 0.7770 | -13.339% | 1,064,121 | -21.197% |
| 2026-08-17 | 0.9700 | 1.0000 | 0.8300 | 0.8966 | -13.788% | 1,241,476 | -31.709% |
| 2026-08-14 | 0.9094 | 1.0500 | 0.8308 | 1.0400 | +20.120% | 2,927,134 | -41.125% |
| 2026-08-13 | 0.8600 | 0.8900 | 0.8400 | 0.8658 | +3.404% | 491,034 | -29.279% |
| 2026-08-12 | 0.8124 | 0.8395 | 0.7725 | 0.8373 | +5.255% | 731,621 | -26.872% |
| 2026-08-11 | 0.8138 | 0.8148 | 0.7754 | 0.7955 | +0.594% | 414,757 | -23.030% |
| 2026-08-10 | 0.8000 | 0.8162 | 0.7553 | 0.7908 | -0.666% | 619,936 | -22.572% |
| 2026-08-07 | 0.7600 | 0.7997 | 0.7127 | 0.7961 | +10.172% | 521,737 | -23.088% |
| 2026-08-06 | 0.7308 | 0.7380 | 0.6901 | 0.7226 | -0.359% | 610,322 | -15.264% |
| 2026-08-05 | 0.8000 | 0.8000 | 0.7072 | 0.7252 | -6.894% | 503,804 | -15.568% |
| 2026-08-04 | 0.7780 | 0.7999 | 0.7410 | 0.7789 | +3.992% | 737,436 | -21.389% |
| 2026-08-03 | 0.7000 | 0.7592 | 0.6998 | 0.7490 | +5.508% | 569,038 | -18.251% |
| 2026-07-31 | 0.7670 | 0.7800 | 0.6788 | 0.7099 | -5.208% | 754,738 | -13.748% |
| 2026-07-30 | 0.7195 | 0.7489 | 0.6815 | 0.7489 | +8.773% | 571,222 | -18.240% |
| 2026-07-29 | 0.7298 | 0.7445 | 0.6552 | 0.6885 | -5.659% | 1,271,342 | -11.068% |
| 2026-07-28 | 0.7437 | 0.7437 | 0.7000 | 0.7298 | -1.084% | 483,423 | -16.100% |
| 2026-07-27 | 0.7500 | 0.7662 | 0.7015 | 0.7378 | +0.245% | 630,146 | -17.010% |
| 2026-07-24 | 0.7708 | 0.7850 | 0.7213 | 0.7360 | -3.665% | 840,377 | -16.807% |
| 2026-07-23 | 0.7800 | 0.8400 | 0.7600 | 0.7640 | +0.328% | 846,773 | -19.856% |
| 2026-07-22 | 0.8010 | 0.8262 | 0.7600 | 0.7615 | -5.883% | 792,518 | -19.593% |
| 2026-07-21 | 0.7675 | 0.8500 | 0.7675 | 0.8091 | +4.225% | 879,874 | -24.323% |
| 2026-07-20 | 0.7900 | 0.8280 | 0.7299 | 0.7763 | -0.881% | 912,055 | -21.126% |
| 2026-07-17 | 0.7444 | 0.7980 | 0.7300 | 0.7832 | +5.553% | 1,484,108 | -21.821% |
| 2026-07-16 | 0.8000 | 0.8399 | 0.7312 | 0.7420 | -7.998% | 1,512,072 | -17.480% |
| 2026-07-15 | 0.8351 | 0.8480 | 0.7927 | 0.8065 | -2.550% | 693,301 | -24.079% |
| 2026-07-14 | 0.8406 | 0.8585 | 0.8000 | 0.8276 | -1.476% | 630,664 | -26.015% |
| 2026-07-13 | 0.9000 | 0.9400 | 0.8202 | 0.8400 | -8.457% | 1,044,754 | -27.107% |
| 2026-07-10 | 0.9100 | 0.9600 | 0.8841 | 0.9176 | -0.261% | 554,315 | -33.272% |
| 2026-07-09 | 0.9500 | 0.9660 | 0.8900 | 0.9200 | -4.643% | 1,005,820 | -33.446% |
| 2026-07-08 | 1.0300 | 1.0400 | 0.9500 | 0.9648 | -8.114% | 1,921,704 | -36.536% |
| 2026-07-07 | 1.0800 | 1.2000 | 1.0000 | 1.0500 | -3.670% | 13,213,464 | -41.686% |
| 2026-07-06 | 0.9700 | 1.1900 | 0.9700 | 1.0900 | +12.290% | 1,850,953 | -43.826% |
| 2026-07-02 | 1.0500 | 1.1000 | 0.9700 | 0.9707 | -9.280% | 2,831,463 | -36.922% |
| 2026-07-01 | 0.8800 | 1.1000 | 0.8500 | 1.0700 | +25.838% | 4,038,585 | -42.776% |
| 2026-06-30 | 0.8385 | 0.8800 | 0.8001 | 0.8503 | +5.956% | 773,118 | -27.990% |
| 2026-06-29 | 0.8256 | 0.8430 | 0.7700 | 0.8025 | +0.162% | 1,011,750 | -23.701% |
| 2026-06-26 | 0.7400 | 0.8316 | 0.7400 | 0.8012 | +8.256% | 800,591 | -23.577% |
| 2026-06-25 | 0.7947 | 0.8000 | 0.7188 | 0.7401 | -5.431% | 802,966 | -17.268% |
| 2026-06-24 | 0.8500 | 0.9000 | 0.7701 | 0.7826 | -8.926% | 1,151,906 | -21.761% |
| 2026-06-23 | 0.8600 | 0.9130 | 0.8201 | 0.8593 | +1.094% | 1,643,850 | -28.744% |
| 2026-06-22 | 0.9150 | 0.9300 | 0.8500 | 0.8500 | -7.165% | 1,044,672 | -27.965% |
| 2026-06-18 | 0.9600 | 0.9800 | 0.8900 | 0.9156 | -1.833% | 2,527,887 | -33.126% |
| 2026-06-17 | 1.0150 | 1.0400 | 0.9286 | 0.9327 | -5.597% | 931,373 | -34.352% |
| 2026-06-16 | 1.0500 | 1.0800 | 0.9880 | 0.9880 | -2.178% | 1,846,645 | -38.026% |
| 2026-06-15 | 1.0100 | 1.0700 | 0.9600 | 1.0100 | +3.888% | 1,682,199 | -39.376% |
| 2026-06-12 | 0.9800 | 1.0300 | 0.9203 | 0.9722 | +2.111% | 1,589,621 | -37.019% |
| 2026-06-11 | 0.9224 | 0.9800 | 0.9100 | 0.9521 | +3.332% | 585,327 | -35.690% |
| 2026-06-10 | 0.9836 | 1.0024 | 0.9214 | 0.9214 | -6.209% | 1,340,491 | -33.547% |
| 2026-06-09 | 0.9908 | 1.0100 | 0.9100 | 0.9824 | -0.304% | 1,567,773 | -37.673% |
| 2026-06-08 | 1.1300 | 1.1300 | 0.9730 | 0.9854 | -8.759% | 1,598,793 | -37.863% |
| 2026-06-05 | 1.1600 | 1.1600 | 1.0200 | 1.0800 | -8.475% | 1,327,764 | -43.306% |
| 2026-06-04 | 1.0500 | 1.2100 | 1.0500 | 1.1800 | +10.280% | 2,182,118 | -48.110% |
| 2026-06-03 | 1.1800 | 1.1900 | 1.0600 | 1.0700 | -10.084% | 1,368,138 | -42.776% |
| 2026-06-02 | 1.3600 | 1.3600 | 1.1700 | 1.1900 | -13.139% | 1,901,841 | -48.546% |
| 2026-06-01 | 1.5100 | 1.5600 | 1.3600 | 1.3700 | -9.272% | 1,301,946 | -55.307% |
| 2026-05-29 | 1.5300 | 1.5400 | 1.4501 | 1.5100 | 0.000% | 762,308 | -59.450% |
| 2026-05-28 | 1.5000 | 1.6050 | 1.4200 | 1.5100 | 0.000% | 2,194,052 | -59.450% |
| 2026-05-27 | 1.3900 | 1.5450 | 1.3400 | 1.5100 | +7.092% | 1,809,519 | -59.450% |
| 2026-05-26 | 1.3600 | 1.5700 | 1.3000 | 1.4100 | +10.156% | 4,405,204 | -56.574% |
| 2026-05-22 | 1.1900 | 1.4700 | 1.1800 | 1.2800 | +13.274% | 4,219,744 | -52.164% |
| 2026-05-21 | 1.0400 | 1.1600 | 0.9881 | 1.1300 | +3.670% | 1,963,091 | -45.814% |
| 2026-05-20 | 1.1700 | 1.2000 | 1.0200 | 1.0900 | -8.403% | 1,402,464 | -43.826% |
| 2026-05-19 | 1.0100 | 1.2600 | 0.9700 | 1.1900 | +20.166% | 2,432,035 | -48.546% |
| 2026-05-18 | 0.9800 | 1.1800 | 0.9413 | 0.9903 | +3.296% | 1,811,673 | -38.170% |
| 2026-05-15 | 0.9174 | 0.9600 | 0.8600 | 0.9587 | +0.282% | 995,459 | -36.132% |
| 2026-05-14 | 0.8834 | 1.0199 | 0.8362 | 0.9560 | +8.218% | 932,568 | -35.952% |
| 2026-05-13 | 0.8885 | 0.9100 | 0.8100 | 0.8834 | -1.615% | 1,162,857 | -30.688% |
| 2026-05-12 | 0.9490 | 0.9668 | 0.8649 | 0.8979 | -5.385% | 1,017,341 | -31.808% |
| 2026-05-11 | 0.9500 | 0.9799 | 0.8766 | 0.9490 | +2.462% | 1,157,155 | -35.479% |
| 2026-05-08 | 0.9900 | 1.0200 | 0.9100 | 0.9262 | -4.732% | 738,466 | -33.891% |
| 2026-05-07 | 1.0300 | 1.0800 | 0.9549 | 0.9722 | -3.743% | 677,415 | -37.019% |
| 2026-05-06 | 0.9300 | 1.0300 | 0.8821 | 1.0100 | +10.022% | 1,068,437 | -39.376% |
| 2026-05-05 | 1.0100 | 1.0399 | 0.9134 | 0.9180 | -9.557% | 1,287,202 | -33.301% |
| 2026-05-04 | 1.1100 | 1.2600 | 1.0100 | 1.0150 | -13.983% | 1,595,589 | -39.675% |
| 2026-05-01 | 0.7801 | 1.2000 | 0.7002 | 1.1800 | +54.208% | 6,092,102 | -48.110% |
| 2026-04-30 | 0.8734 | 0.8847 | 0.7651 | 0.7652 | -9.987% | 1,241,982 | -19.982% |
| 2026-04-29 | 0.9397 | 0.9512 | 0.8230 | 0.8501 | -4.911% | 1,566,793 | -27.973% |
| 2026-04-28 | 1.0100 | 1.0300 | 0.8900 | 0.8940 | -10.322% | 1,000,127 | -31.510% |
| 2026-04-27 | 1.0200 | 1.0300 | 0.9530 | 0.9969 | -2.265% | 908,515 | -38.580% |
| 2026-04-24 | 0.9200 | 1.0500 | 0.9200 | 1.0200 | +13.662% | 1,780,342 | -39.971% |
| 2026-04-23 | 1.0300 | 1.0300 | 0.8850 | 0.8974 | -12.020% | 2,011,807 | -31.770% |
| 2026-04-22 | 1.0200 | 1.0800 | 1.0100 | 1.0200 | +2.000% | 860,976 | -39.971% |
| 2026-04-21 | 1.0700 | 1.0800 | 1.0000 | 1.0000 | -6.542% | 1,280,681 | -38.770% |
| 2026-04-20 | 1.1000 | 1.1300 | 1.0400 | 1.0700 | -3.604% | 1,285,416 | -42.776% |
| 2026-04-17 | 1.0700 | 1.1600 | 1.0600 | 1.1100 | +6.731% | 1,971,349 | -44.838% |
| 2026-04-16 | 1.0700 | 1.1300 | 1.0400 | 1.0400 | -3.704% | 782,678 | -41.125% |
| 2026-04-15 | 1.0500 | 1.1100 | 1.0500 | 1.0800 | +4.854% | 803,050 | -43.306% |
| 2026-04-14 | 1.1000 | 1.1450 | 1.0300 | 1.0300 | -7.207% | 1,315,670 | -40.553% |
| 2026-04-13 | 1.0600 | 1.1400 | 1.0400 | 1.1100 | +4.717% | 1,079,890 | -44.838% |
| 2026-04-10 | 1.0600 | 1.0950 | 0.9800 | 1.0600 | +0.952% | 1,794,884 | -42.236% |
| 2026-04-09 | 1.0800 | 1.1500 | 1.0200 | 1.0500 | -6.250% | 2,254,416 | -41.686% |
| 2026-04-08 | 1.1700 | 1.2210 | 1.0750 | 1.1200 | +0.901% | 1,559,012 | -45.330% |
| 2026-04-07 | 1.1100 | 1.1500 | 1.0800 | 1.1100 | -1.770% | 879,965 | -44.838% |
| 2026-04-06 | 1.1600 | 1.2800 | 1.1150 | 1.1300 | -2.586% | 1,561,639 | -45.814% |
| 2026-04-02 | 1.0500 | 1.1900 | 1.0204 | 1.1600 | +4.505% | 1,163,320 | -47.216% |
| 2026-04-01 | 1.1700 | 1.2800 | 1.0800 | 1.1100 | -1.770% | 1,902,674 | -44.838% |
| 2026-03-31 | 1.0500 | 1.1300 | 0.9830 | 1.1300 | +8.134% | 2,371,205 | -45.814% |
| 2026-03-30 | 1.2000 | 1.2500 | 1.0400 | 1.0450 | -13.636% | 1,768,730 | -41.407% |
| 2026-03-27 | 1.0900 | 1.2700 | 1.0500 | 1.2100 | +6.140% | 2,245,980 | -49.397% |
| 2026-03-26 | 1.2200 | 1.2900 | 1.0925 | 1.1400 | -7.317% | 4,046,422 | -46.289% |
| 2026-03-25 | 1.6900 | 1.6900 | 1.2300 | 1.2300 | -25.000% | 2,815,628 | -50.220% |
| 2026-03-24 | 1.5400 | 1.7250 | 1.4900 | 1.6400 | +6.494% | 3,890,747 | -62.665% |
| 2026-03-23 | 1.6000 | 1.6200 | 1.4600 | 1.5400 | -3.145% | 3,115,936 | -60.240% |
| 2026-03-20 | 1.7100 | 1.7895 | 1.5400 | 1.5900 | -7.018% | 4,131,838 | -61.491% |
| 2026-03-19 | 1.7700 | 1.7700 | 1.5800 | 1.7100 | -5.000% | 2,353,235 | -64.193% |
| 2026-03-18 | 1.8600 | 1.8800 | 1.7700 | 1.8000 | -4.762% | 1,684,243 | -65.983% |
| 2026-03-17 | 1.8400 | 1.9200 | 1.8100 | 1.8900 | +3.279% | 1,809,616 | -67.603% |
| 2026-03-16 | 2.0000 | 2.1100 | 1.8300 | 1.8300 | -5.670% | 1,470,508 | -66.541% |
| 2026-03-13 | 1.9600 | 2.0400 | 1.8900 | 1.9400 | 0.000% | 1,245,465 | -68.438% |
| 2026-03-12 | 2.0800 | 2.1500 | 1.9400 | 1.9400 | -7.619% | 909,386 | -68.438% |
| 2026-03-11 | 2.0300 | 2.1400 | 1.9800 | 2.1000 | +5.000% | 1,361,291 | -70.843% |
| 2026-03-10 | 2.1100 | 2.1900 | 1.9700 | 2.0000 | -5.213% | 1,344,888 | -69.385% |
| 2026-03-09 | 1.9400 | 2.1800 | 1.9100 | 2.1100 | +6.030% | 1,990,498 | -70.981% |
| 2026-03-06 | 2.0600 | 2.1200 | 1.9750 | 1.9900 | -6.132% | 1,870,480 | -69.231% |
| 2026-03-05 | 2.1150 | 2.2580 | 2.0400 | 2.1200 | 0.000% | 931,885 | -71.118% |
| 2026-03-04 | 2.0620 | 2.1700 | 2.0200 | 2.1200 | +2.913% | 905,026 | -71.118% |
| 2026-03-03 | 2.1500 | 2.1500 | 1.9850 | 2.0600 | -6.787% | 1,128,128 | -70.277% |
| 2026-03-02 | 2.2100 | 2.3150 | 2.2000 | 2.2100 | -0.450% | 671,322 | -72.294% |
| 2026-02-27 | 2.3500 | 2.3600 | 2.1500 | 2.2200 | -7.113% | 1,157,502 | -72.419% |
| 2026-02-26 | 2.2900 | 2.4099 | 2.2100 | 2.3900 | +3.463% | 1,240,749 | -74.381% |
| 2026-02-25 | 2.2800 | 2.4700 | 2.2201 | 2.3100 | +3.125% | 2,333,736 | -73.494% |
| 2026-02-24 | 2.1300 | 2.3400 | 2.0901 | 2.2400 | +4.186% | 1,616,970 | -72.665% |
| 2026-02-23 | 2.1300 | 2.2800 | 2.0400 | 2.1500 | +0.467% | 1,726,810 | -71.521% |
| 2026-02-20 | 2.3200 | 2.3900 | 2.1100 | 2.1400 | -6.957% | 1,984,872 | -71.388% |
| 2026-02-19 | 2.3900 | 2.4599 | 2.1900 | 2.3000 | -3.361% | 2,483,906 | -73.378% |
| 2026-02-18 | 2.5800 | 2.7000 | 2.3800 | 2.3800 | -6.299% | 2,990,233 | -74.273% |
| 2026-02-17 | 2.3500 | 2.6400 | 2.2700 | 2.5400 | +5.394% | 3,419,711 | -75.894% |
| 2026-02-13 | 2.5300 | 2.6400 | 2.4050 | 2.4100 | -2.823% | 2,908,959 | -74.593% |
| 2026-02-12 | 2.5800 | 2.6200 | 2.4000 | 2.4800 | -3.876% | 3,045,803 | -75.310% |
| 2026-02-11 | 3.0100 | 3.0200 | 2.4800 | 2.5800 | -14.286% | 3,609,388 | -76.267% |
| 2026-02-10 | 3.1200 | 3.2200 | 2.8300 | 3.0100 | -0.987% | 3,616,855 | -79.658% |
| 2026-02-09 | 3.3750 | 3.3900 | 3.0200 | 3.0400 | -7.317% | 2,494,920 | -79.859% |
| 2026-02-06 | 3.0500 | 3.3000 | 3.0100 | 3.2800 | +9.699% | 2,188,497 | -81.332% |
| 2026-02-05 | 3.0900 | 3.1800 | 2.9501 | 2.9900 | -4.625% | 2,135,481 | -79.522% |
| 2026-02-04 | 3.2600 | 3.3000 | 2.6700 | 3.1350 | -5.572% | 5,448,696 | -80.469% |
| 2026-02-03 | 3.3300 | 3.4300 | 3.0300 | 3.3200 | -0.300% | 2,833,548 | -81.557% |
| 2026-02-02 | 3.6400 | 3.8000 | 3.2100 | 3.3300 | -6.983% | 2,803,776 | -81.613% |
| 2026-01-30 | 3.3000 | 3.7331 | 3.1800 | 3.5800 | +7.186% | 4,060,937 | -82.897% |
| 2026-01-29 | 3.8400 | 3.9900 | 3.2700 | 3.3400 | -11.640% | 2,747,929 | -81.668% |
| 2026-01-28 | 3.8800 | 3.9800 | 3.5300 | 3.7800 | +3.562% | 3,199,214 | -83.802% |
| 2026-01-27 | 3.4200 | 3.7000 | 3.0500 | 3.6500 | +7.353% | 3,167,870 | -83.225% |
| 2026-01-26 | 3.3100 | 3.5800 | 3.1100 | 3.4000 | +4.615% | 2,540,389 | -81.991% |
| 2026-01-23 | 3.3900 | 3.4100 | 2.9702 | 3.2500 | -6.069% | 6,811,704 | -81.160% |
| 2026-01-22 | 3.0900 | 3.6000 | 3.0100 | 3.4600 | +12.338% | 1,598,628 | -82.303% |
| 2026-01-21 | 3.4100 | 3.4800 | 3.0510 | 3.0800 | -9.412% | 787,876 | -80.120% |
| 2026-01-20 | 3.3900 | 3.5400 | 3.2600 | 3.4000 | -3.955% | 887,872 | -81.991% |
| 2026-01-16 | 3.1000 | 3.6900 | 3.0701 | 3.5400 | +13.462% | 968,413 | -82.703% |
| 2026-01-15 | 3.2000 | 3.2500 | 3.1150 | 3.1200 | -2.804% | 462,096 | -80.375% |
| 2026-01-14 | 3.1800 | 3.2500 | 3.0500 | 3.2100 | +1.262% | 426,391 | -80.925% |
| 2026-01-13 | 3.1500 | 3.2000 | 2.9900 | 3.1700 | 0.000% | 424,976 | -80.685% |
| 2026-01-12 | 3.0600 | 3.2000 | 2.9250 | 3.1700 | +1.603% | 567,644 | -80.685% |
| 2026-01-09 | 3.2300 | 3.2500 | 3.0950 | 3.1200 | -2.804% | 647,958 | -80.375% |
| 2026-01-08 | 3.4000 | 3.4400 | 3.1700 | 3.2100 | -6.414% | 746,621 | -80.925% |
| 2026-01-07 | 3.3400 | 3.6650 | 3.2800 | 3.4300 | +3.003% | 1,058,117 | -82.149% |
| 2026-01-06 | 3.2200 | 3.3900 | 3.1420 | 3.3300 | +4.717% | 783,059 | -81.613% |
| 2026-01-05 | 3.1600 | 3.3300 | 3.1200 | 3.1800 | +2.251% | 473,702 | -80.745% |
| 2026-01-02 | 3.1000 | 3.1200 | 3.0000 | 3.1100 | +2.640% | 582,093 | -80.312% |
| 2025-12-31 | 3.0100 | 3.2400 | 2.9510 | 3.0300 | 0.000% | 794,533 | -79.792% |
| 2025-12-30 | 3.1400 | 3.1500 | 2.9300 | 3.0300 | -3.195% | 875,997 | -79.792% |
| 2025-12-29 | 3.1300 | 3.3100 | 3.1000 | 3.1300 | -0.318% | 1,062,188 | -80.438% |
| 2025-12-26 | 3.3100 | 3.3200 | 3.1300 | 3.1400 | -6.269% | 393,916 | -80.500% |
| 2025-12-24 | 3.2100 | 3.3700 | 3.0900 | 3.3500 | +4.361% | 702,326 | -81.722% |
| 2025-12-23 | 3.4800 | 3.5200 | 3.1550 | 3.2100 | -8.023% | 885,899 | -80.925% |
| 2025-12-22 | 3.8400 | 3.8400 | 3.4100 | 3.4900 | -7.916% | 748,084 | -82.456% |
| 2025-12-19 | 3.6400 | 3.9500 | 3.6400 | 3.7900 | +5.571% | 615,378 | -83.844% |
| 2025-12-18 | 3.5600 | 3.9300 | 3.5600 | 3.5900 | +1.127% | 628,013 | -82.944% |
| 2025-12-17 | 3.9000 | 4.1050 | 3.5350 | 3.5500 | -8.269% | 881,230 | -82.752% |
| 2025-12-16 | 4.1000 | 4.5400 | 3.8700 | 3.8700 | -6.068% | 1,090,744 | -84.178% |
| 2025-12-15 | 4.3100 | 4.4400 | 4.0300 | 4.1200 | -4.408% | 1,439,126 | -85.138% |
| 2025-12-12 | 4.4400 | 4.5399 | 4.2620 | 4.3100 | -3.795% | 455,819 | -85.794% |
| 2025-12-11 | 4.4100 | 4.5600 | 4.0500 | 4.4800 | +1.357% | 1,202,240 | -86.333% |
| 2025-12-10 | 4.2900 | 4.4600 | 4.2500 | 4.4200 | +3.030% | 499,781 | -86.147% |
| 2025-12-09 | 4.2300 | 4.4700 | 4.2084 | 4.2900 | 0.000% | 414,029 | -85.727% |
| 2025-12-08 | 4.3000 | 4.4500 | 4.2600 | 4.2900 | -0.464% | 421,853 | -85.727% |
| 2025-12-05 | 4.6400 | 4.7000 | 4.2601 | 4.3100 | -6.710% | 570,895 | -85.794% |
| 2025-12-04 | 4.3700 | 4.7583 | 4.3700 | 4.6200 | +4.289% | 619,933 | -86.747% |
| 2025-12-03 | 4.2200 | 4.4725 | 4.2100 | 4.4300 | +4.235% | 492,512 | -86.178% |
| 2025-12-02 | 4.1800 | 4.3900 | 4.1800 | 4.2500 | +1.918% | 442,367 | -85.593% |
| 2025-12-01 | 4.4000 | 4.4900 | 4.1350 | 4.1700 | -7.333% | 659,644 | -85.317% |
| 2025-11-28 | 4.4100 | 4.6500 | 4.4100 | 4.5000 | +2.157% | 261,619 | -86.393% |
| 2025-11-26 | 4.2400 | 4.5200 | 4.2236 | 4.4050 | +4.881% | 753,338 | -86.100% |
| 2025-11-25 | 4.4400 | 4.5700 | 4.0450 | 4.2000 | +0.962% | 820,206 | -85.421% |
| 2025-11-24 | 3.7600 | 4.3000 | 3.6950 | 4.1600 | +12.129% | 923,035 | -85.281% |
| 2025-11-21 | 3.5900 | 3.9100 | 3.4300 | 3.7100 | +3.056% | 673,017 | -83.496% |
| 2025-11-20 | 3.8300 | 3.8950 | 3.5800 | 3.6000 | -4.382% | 562,340 | -82.992% |
| 2025-11-19 | 4.1200 | 4.3000 | 3.6600 | 3.7650 | -9.058% | 748,232 | -83.737% |
| 2025-11-18 | 3.7000 | 4.2700 | 3.7000 | 4.1400 | +10.992% | 780,075 | -85.210% |
| 2025-11-17 | 3.7200 | 3.9000 | 3.6100 | 3.7300 | -3.618% | 475,040 | -83.584% |
| 2025-11-14 | 3.9000 | 4.0900 | 3.7400 | 3.8700 | -2.519% | 683,004 | -84.178% |
| 2025-11-13 | 4.2900 | 4.3800 | 3.9400 | 3.9700 | -8.945% | 1,236,920 | -84.577% |
| 2025-11-12 | 4.1000 | 4.6000 | 4.1000 | 4.3600 | +6.601% | 876,738 | -85.956% |
| 2025-11-11 | 4.2300 | 4.4400 | 4.0300 | 4.0900 | -4.327% | 575,172 | -85.029% |
| 2025-11-10 | 4.6400 | 4.7700 | 4.2200 | 4.2750 | -4.788% | 695,998 | -85.677% |
| 2025-11-07 | 4.5600 | 4.5800 | 4.2000 | 4.4900 | -4.873% | 971,072 | -86.363% |
| 2025-11-06 | 4.5800 | 5.1200 | 4.5000 | 4.7200 | +1.724% | 1,069,106 | -87.028% |
| 2025-11-05 | 4.5800 | 4.8900 | 4.4800 | 4.6400 | +2.203% | 778,086 | -86.804% |
| 2025-11-04 | 4.5700 | 4.7400 | 4.4300 | 4.5400 | -4.219% | 459,874 | -86.513% |
| 2025-11-03 | 4.8200 | 5.0000 | 4.6700 | 4.7400 | -2.669% | 369,044 | -87.082% |
| 2025-10-31 | 4.7500 | 5.2600 | 4.7000 | 4.8700 | +4.957% | 814,596 | -87.427% |
| 2025-10-30 | 4.7000 | 4.7800 | 4.4000 | 4.6400 | -2.110% | 865,320 | -86.804% |
| 2025-10-29 | 4.6100 | 4.9800 | 4.6100 | 4.7400 | +0.211% | 688,937 | -87.082% |
| 2025-10-28 | 4.9300 | 5.1899 | 4.6700 | 4.7300 | -3.074% | 976,289 | -87.055% |
| 2025-10-27 | 4.9400 | 5.0700 | 4.5700 | 4.8800 | +0.412% | 713,607 | -87.453% |
| 2025-10-24 | 4.7200 | 5.1400 | 4.6700 | 4.8600 | +2.316% | 622,367 | -87.401% |
| 2025-10-23 | 4.8300 | 4.9900 | 4.4201 | 4.7500 | -1.860% | 1,398,180 | -87.109% |
| 2025-10-22 | 5.1400 | 5.2000 | 4.6600 | 4.8400 | -7.102% | 1,254,256 | -87.349% |
| 2025-10-21 | 5.3300 | 5.5500 | 5.0900 | 5.2100 | -2.980% | 559,051 | -88.248% |
| 2025-10-20 | 5.4200 | 5.8100 | 5.2101 | 5.3700 | +3.071% | 928,008 | -88.598% |
| 2025-10-17 | 5.5800 | 5.6900 | 5.1600 | 5.2100 | -7.295% | 690,794 | -88.248% |
| 2025-10-16 | 6.3000 | 6.5000 | 5.4000 | 5.6200 | -9.501% | 1,432,536 | -89.105% |
| 2025-10-15 | 5.9500 | 6.3400 | 5.8100 | 6.2100 | +6.427% | 1,457,882 | -90.140% |
| 2025-10-14 | 4.9800 | 6.1500 | 4.8600 | 5.8350 | +13.965% | 2,808,610 | -89.506% |
| 2025-10-13 | 4.8600 | 5.1200 | 4.5500 | 5.1200 | +2.196% | 1,519,545 | -88.041% |
| 2025-10-10 | 5.5500 | 5.6900 | 4.9650 | 5.0100 | -9.239% | 1,356,883 | -87.778% |
| 2025-10-09 | 5.2900 | 5.6900 | 5.2400 | 5.5200 | +1.284% | 1,387,098 | -88.908% |
| 2025-10-08 | 5.8500 | 5.8500 | 4.8711 | 5.4500 | -7.313% | 3,205,699 | -88.765% |
| 2025-10-07 | 6.3050 | 6.3200 | 5.6100 | 5.8800 | -6.815% | 1,977,788 | -89.587% |
| 2025-10-06 | 5.8000 | 7.1900 | 5.7800 | 6.3100 | +20.420% | 5,990,800 | -90.296% |
| 2025-10-03 | 5.5400 | 5.8000 | 5.0200 | 5.2400 | -5.415% | 1,266,503 | -88.315% |
| 2025-10-02 | 5.6800 | 5.8500 | 5.4200 | 5.5400 | -1.071% | 624,684 | -88.948% |
| 2025-10-01 | 5.5500 | 5.9800 | 5.5000 | 5.6000 | -2.778% | 495,533 | -89.066% |
| 2025-09-30 | 5.4900 | 5.9000 | 5.3501 | 5.7600 | +5.302% | 953,391 | -89.370% |
| 2025-09-29 | 5.6000 | 5.9000 | 5.0600 | 5.4700 | -0.906% | 1,150,302 | -88.806% |
| 2025-09-26 | 5.4550 | 5.5900 | 4.9001 | 5.5200 | +2.033% | 856,393 | -88.908% |
| 2025-09-25 | 5.6900 | 6.1400 | 5.2700 | 5.4100 | -4.921% | 1,063,784 | -88.682% |
| 2025-09-24 | 5.7700 | 6.0300 | 5.6000 | 5.6900 | -1.215% | 722,377 | -89.239% |
| 2025-09-23 | 6.4200 | 6.4900 | 5.6100 | 5.7600 | -10.000% | 885,087 | -89.370% |
| 2025-09-22 | 6.9000 | 6.9600 | 6.1802 | 6.4000 | -8.571% | 1,371,286 | -90.433% |
| 2025-09-19 | 6.4800 | 7.4400 | 6.4728 | 7.0000 | +9.375% | 2,484,253 | -91.253% |
| 2025-09-18 | 6.3700 | 6.6700 | 6.1200 | 6.4000 | +3.060% | 970,081 | -90.433% |
| 2025-09-17 | 6.3600 | 6.5200 | 5.7100 | 6.2100 | -1.585% | 1,001,294 | -90.140% |
| 2025-09-16 | 6.2400 | 6.7500 | 5.9200 | 6.3100 | +6.768% | 1,804,561 | -90.296% |
| 2025-09-15 | 6.2900 | 6.4100 | 5.6200 | 5.9100 | -5.742% | 1,048,937 | -89.640% |
| 2025-09-12 | 6.1000 | 6.7400 | 5.5500 | 6.2700 | 0.000% | 1,501,105 | -90.234% |