Adrena
ADX
Rank #1483
$0.00673705
Updated 27 days ago
Market Cap
$6.66M
24h Volume
$7.44K
Avg Volume (90d)
$203.63K
24h High/Low
$0.00709857
$0.00665843
$0.00665843
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Derivatives
Perpetuals
Chains
Solana
AuQaustGiaqxRvj2g...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00673705 | $0.00709857 | $0.00665843 | $0.00673705 | $7.44K | $6.66M |
| Dec 2, 2025 | $0.00657649 | $0.00697468 | $0.00657649 | $0.00673809 | $8.17K | $6.62M |
| Dec 1, 2025 | $0.00785000 | $0.00785000 | $0.00658999 | $0.00663937 | $9.02K | $7.01M |
| Nov 30, 2025 | $0.00779303 | $0.00799103 | $0.00779303 | $0.00789595 | $3.77K | $7.79M |
| Nov 29, 2025 | $0.00783637 | $0.00784397 | $0.00777597 | $0.00779945 | $5.82K | $7.72M |
| Nov 28, 2025 | $0.00797747 | $0.00797747 | $0.00780435 | $0.00783409 | $8.51K | $7.79M |
| Nov 27, 2025 | $0.00823113 | $0.00823113 | $0.00757697 | $0.00797258 | $10.51K | $7.87M |
| Nov 26, 2025 | $0.00775048 | $0.00845749 | $0.00774711 | $0.00822624 | $11.22K | $7.86M |
| Nov 25, 2025 | $0.00627365 | $0.00790260 | $0.00627365 | $0.00777651 | $12.98K | $7.31M |
| Nov 24, 2025 | $0.00547729 | $0.00639894 | $0.00538336 | $0.00628002 | $4.92K | $5.59M |
| Nov 23, 2025 | $0.00546544 | $0.00556794 | $0.00546544 | $0.00551585 | $4.17K | $5.46M |
| Nov 22, 2025 | $0.00625421 | $0.00627235 | $0.00545957 | $0.00549184 | $7.47K | $5.71M |
| Nov 21, 2025 | $0.00582046 | $0.00611898 | $0.00555119 | $0.00611898 | $6.92K | $5.66M |
| Nov 20, 2025 | $0.00725388 | $0.00725388 | $0.00579161 | $0.00586606 | $12.55K | $6.63M |
| Nov 19, 2025 | $0.0111 | $0.0111 | $0.00732908 | $0.00734706 | $34.65K | $9.09M |
| Nov 18, 2025 | $0.00965224 | $0.00965224 | $0.00869108 | $0.00869108 | $42.30K | $8.82M |
| Nov 17, 2025 | $0.00493750 | $0.0114 | $0.00492748 | $0.00985492 | $23.14K | $6.80M |
| Nov 16, 2025 | $0.00587559 | $0.00603297 | $0.00437829 | $0.00508464 | $6.34K | $5.54M |
| Nov 15, 2025 | $0.00503642 | $0.00613827 | $0.00501918 | $0.00585699 | $15.41K | $5.65M |
| Nov 14, 2025 | $0.00345770 | $0.00540510 | $0.00345770 | $0.00505449 | $38.93K | $4.49M |
| Nov 13, 2025 | $0.00510374 | $0.00522402 | $0.00326702 | $0.00378536 | $154.76K | $4.50M |
| Nov 12, 2025 | $0.0148 | $0.0149 | $0.00225276 | $0.00421474 | $115.86K | $7.79M |
| Nov 11, 2025 | $0.0148 | $0.0157 | $0.0142 | $0.0148 | $27.69K | $14.62M |
| Nov 10, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $38.10K | $15.15M |
| Nov 9, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $46.99K | $16.56M |
| Nov 8, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $100.62K | $19.30M |
| Nov 7, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $72.67K | $18.71M |
| Nov 6, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $61.52K | $20.16M |
| Nov 5, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $108.25K | $18.89M |
| Nov 4, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $37.45K | $21.48M |
| Nov 3, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $19.27K | $24.38M |
| Nov 2, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $19.55K | $24.11M |
| Nov 1, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $34.89K | $23.58M |
| Oct 31, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $48.67K | $23.35M |
| Oct 30, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $58.30K | $25.06M |
| Oct 29, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $89.09K | $25.52M |
| Oct 28, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $49.91K | $24.45M |
| Oct 27, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $75.08K | $28.65M |
| Oct 26, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $40.68K | $22.84M |
| Oct 25, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $104.41K | $24.50M |
| Oct 24, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $77.43K | $27.54M |
| Oct 23, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $126.21K | $26.79M |
| Oct 22, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $204.03K | $39.11M |
| Oct 21, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $55.42K | $37.09M |
| Oct 20, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $25.26K | $36.70M |
| Oct 19, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $49.03K | $36.69M |
| Oct 18, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $142.30K | $35.64M |
| Oct 17, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $554.22K | $36.26M |
| Oct 16, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $964.90K | $50.46M |
| Oct 15, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $1.19M | $52.68M |
| Oct 14, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $675.98K | $52.94M |
| Oct 13, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $1.01M | $53.58M |
| Oct 12, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $1.02M | $52.65M |
| Oct 11, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $1.89M | $54.61M |
| Oct 10, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $476.18K | $62.77M |
| Oct 9, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $345.40K | $44.21M |
| Oct 8, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $689.95K | $42.23M |
| Oct 7, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $443.23K | $39.30M |
| Oct 6, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $216.13K | $39.18M |
| Oct 5, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $128.95K | $39.23M |
| Oct 4, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $449.92K | $39.11M |
| Oct 3, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $339.20K | $39.13M |
| Oct 2, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $351.33K | $38.19M |
| Oct 1, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $24.98K | $29.25M |