AgentFun.AI
AGENTFUN
Rank #404
$1.11
Updated 25 days ago
Market Cap
$111.32M
24h Volume
$7.38K
Avg Volume (6m)
$17.73K
24h High/Low
$1.14
$1.07
$1.07
Price Chart
Categories & Chains
Categories
Meme
Cronos Ecosystem
Cronos zkEVM Ecosystem
AI Meme
Chains
Cronos
0x96733708c415721...
Cronos Zkevm
0x18d40bd95e34d1a...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.11 | $1.14 | $1.07 | $1.11 | $7.38K | $111.32M |
| Dec 2, 2025 | $1.03 | $1.13 | $1.02 | $1.10 | $4.65K | $106.77M |
| Dec 1, 2025 | $1.07 | $1.07 | $1.00 | $1.03 | $735.23 | $101.93M |
| Nov 30, 2025 | $1.08 | $1.10 | $1.08 | $1.09 | $1.44K | $108.96M |
| Nov 29, 2025 | $1.10 | $1.10 | $1.08 | $1.08 | $231.97 | $109.24M |
| Nov 28, 2025 | $1.13 | $1.14 | $1.10 | $1.10 | $2.50K | $111.58M |
| Nov 27, 2025 | $1.12 | $1.15 | $1.12 | $1.14 | $1.47K | $113.54M |
| Nov 26, 2025 | $1.11 | $1.12 | $1.09 | $1.12 | $756.22 | $110.49M |
| Nov 25, 2025 | $1.10 | $1.11 | $1.08 | $1.11 | $1.13K | $109.86M |
| Nov 24, 2025 | $1.07 | $1.12 | $1.06 | $1.10 | $5.41K | $108.20M |
| Nov 23, 2025 | $1.01 | $1.12 | $1.01 | $1.08 | $3.95K | $108.11M |
| Nov 22, 2025 | $1.00 | $1.02 | $0.9883 | $1.02 | $6.11K | $99.92M |
| Nov 21, 2025 | $1.05 | $1.06 | $0.9482 | $0.9737 | $19.67K | $100.27M |
| Nov 20, 2025 | $1.14 | $1.16 | $1.05 | $1.07 | $9.74K | $112.16M |
| Nov 19, 2025 | $1.20 | $1.20 | $1.09 | $1.13 | $2.69K | $115.23M |
| Nov 18, 2025 | $1.09 | $1.18 | $1.07 | $1.18 | $373.25 | $111.43M |
| Nov 17, 2025 | $1.15 | $1.18 | $1.08 | $1.10 | $703.79 | $114.55M |
| Nov 16, 2025 | $1.21 | $1.23 | $1.13 | $1.14 | $453.13 | $118.62M |
| Nov 15, 2025 | $1.20 | $1.23 | $1.20 | $1.20 | $1.05K | $121.06M |
| Nov 14, 2025 | $1.29 | $1.29 | $1.20 | $1.22 | $3.48K | $123.56M |
| Nov 13, 2025 | $1.31 | $1.35 | $1.25 | $1.29 | $545.04 | $131.56M |
| Nov 12, 2025 | $1.32 | $1.36 | $1.30 | $1.31 | $667.23 | $133.34M |
| Nov 11, 2025 | $1.36 | $1.46 | $1.36 | $1.36 | $1.54K | $136.13M |
| Nov 10, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $4.81K | $133.75M |
| Nov 9, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $636.85 | $131.22M |
| Nov 8, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $30.00K | $136.61M |
| Nov 7, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $2.81K | $124.42M |
| Nov 6, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $240.69 | $126.78M |
| Nov 5, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $1.02K | $123.82M |
| Nov 4, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $1.92K | $130.93M |
| Nov 3, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $1.02K | $147.57M |
| Nov 2, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $1.51K | $149.51M |
| Nov 1, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $1.54K | $147.97M |
| Oct 31, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $833.75 | $147.66M |
| Oct 30, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $1.33K | $148.52M |
| Oct 29, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $1.49K | $153.02M |
| Oct 28, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.18K | $151.88M |
| Oct 27, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $1.29K | $156.24M |
| Oct 26, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $819.55 | $154.58M |
| Oct 25, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $833.38 | $149.67M |
| Oct 24, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $1.42K | $145.16M |
| Oct 23, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $661.80 | $142.04M |
| Oct 22, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $4.38K | $148.13M |
| Oct 21, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $7.93K | $152.79M |
| Oct 20, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $946.08 | $150.18M |
| Oct 19, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $226.83 | $147.92M |
| Oct 18, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $17.80K | $145.91M |
| Oct 17, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $10.98K | $151.96M |
| Oct 16, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $606.61 | $162.46M |
| Oct 15, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $2.15K | $168.85M |
| Oct 14, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $3.24K | $179.06M |
| Oct 13, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $13.46K | $179.57M |
| Oct 12, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $5.68K | $160.29M |
| Oct 11, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $35.16K | $151.00M |
| Oct 10, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $1.15K | $200.23M |
| Oct 9, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $1.90K | $206.61M |
| Oct 8, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $1.98K | $202.73M |
| Oct 7, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $6.76K | $218.98M |
| Oct 6, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $4.26K | $218.91M |
| Oct 5, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $1.45K | $214.45M |
| Oct 4, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $1.98K | $221.04M |
| Oct 3, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $4.08K | $226.48M |
| Oct 2, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $1.08K | $210.24M |
| Oct 1, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $634.37 | $205.42M |
| Sep 30, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $1.77K | $199.22M |
| Sep 29, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $609.44 | $199.72M |
| Sep 28, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $1.20K | $193.74M |
| Sep 27, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $16.92K | $198.78M |
| Sep 26, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $4.74K | $191.41M |
| Sep 25, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $1.27K | $207.53M |
| Sep 24, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $2.70K | $214.26M |
| Sep 23, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $3.19K | $219.59M |
| Sep 22, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $1.31K | $225.88M |
| Sep 21, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $3.45K | $239.26M |
| Sep 20, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $2.82K | $239.62M |
| Sep 19, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $853.77 | $245.68M |
| Sep 18, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $6.40K | $245.55M |
| Sep 17, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $6.81K | $240.52M |
| Sep 16, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $2.78K | $239.66M |
| Sep 15, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $1.83K | $246.65M |
| Sep 14, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $1.64K | $259.25M |
| Sep 13, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $3.60K | $268.36M |
| Sep 12, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $823.15 | $269.57M |
| Sep 11, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $1.49K | $270.17M |
| Sep 10, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $1.40K | $270.69M |
| Sep 9, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $818.00 | $261.08M |
| Sep 8, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $3.82K | $272.02M |
| Sep 7, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $6.89K | $280.30M |
| Sep 6, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $4.74K | $279.36M |
| Sep 5, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $16.11K | $279.90M |
| Sep 4, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $10.40K | $295.46M |
| Sep 3, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $144.90K | $282.91M |
| Sep 2, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $86.71K | $284.21M |
| Sep 1, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $12.14K | $324.75M |
| Aug 31, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $31.99K | $334.85M |
| Aug 30, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $35.55K | $315.62M |
| Aug 29, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $153.41K | $367.13M |
| Aug 28, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $145.33K | $302.46M |
| Aug 27, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $121.68K | $237.33M |
| Aug 26, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $15.64K | $198.44M |
| Aug 25, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $21.51K | $202.30M |
| Aug 24, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $17.77K | $208.22M |
| Aug 23, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $66.06K | $200.32M |
| Aug 22, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $16.63K | $187.26M |
| Aug 21, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $11.14K | $190.12M |
| Aug 20, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $5.35K | $180.65M |
| Aug 19, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $7.54K | $194.92M |
| Aug 18, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $6.54K | $199.00M |
| Aug 17, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $11.89K | $200.37M |
| Aug 16, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $38.96K | $198.91M |
| Aug 15, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $52.96K | $204.51M |
| Aug 14, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $92.73K | $220.03M |
| Aug 13, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $26.84K | $207.44M |
| Aug 12, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $202.58K | $209.88M |
| Aug 11, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $46.11K | $233.41M |
| Aug 10, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $90.26K | $229.19M |
| Aug 9, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $110.24K | $240.32M |
| Aug 8, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $17.19K | $243.25M |
| Aug 7, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $22.58K | $237.39M |
| Aug 6, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $50.22K | $231.33M |
| Aug 5, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $63.32K | $241.48M |
| Aug 4, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $26.90K | $216.77M |
| Aug 3, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $9.75K | $206.90M |
| Aug 2, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $30.20K | $217.90M |
| Aug 1, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $43.04K | $229.99M |
| Jul 31, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $8.95K | $240.37M |
| Jul 30, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $83.54K | $238.47M |
| Jul 29, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $9.40K | $237.68M |
| Jul 28, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $33.05K | $248.94M |
| Jul 27, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $8.68K | $245.80M |
| Jul 26, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $5.80K | $230.22M |
| Jul 25, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $10.02K | $222.31M |
| Jul 24, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $4.62K | $213.68M |
| Jul 23, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $6.94K | $220.91M |
| Jul 22, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $13.57K | $216.42M |
| Jul 21, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $26.78K | $212.94M |
| Jul 20, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $6.23K | $214.07M |
| Jul 19, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $18.59K | $208.31M |
| Jul 18, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $7.62K | $211.62M |
| Jul 17, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $14.34K | $194.86M |
| Jul 16, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $8.38K | $193.96M |
| Jul 15, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $12.72K | $193.58M |
| Jul 14, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $6.49K | $193.10M |
| Jul 13, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $6.44K | $186.04M |
| Jul 12, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $49.51K | $190.53M |
| Jul 11, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $9.35K | $178.13M |
| Jul 10, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $22.14K | $176.10M |
| Jul 9, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $80.20K | $173.91M |
| Jul 8, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $8.88K | $149.67M |
| Jul 7, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $16.00K | $151.21M |
| Jul 6, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $9.01K | $150.20M |
| Jul 5, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $14.75K | $149.81M |
| Jul 4, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $12.83K | $153.70M |
| Jul 3, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $6.12K | $151.78M |
| Jul 2, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $2.83K | $147.21M |
| Jul 1, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $10.78K | $150.54M |
| Jun 30, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $7.95K | $150.01M |
| Jun 29, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $61.78K | $149.51M |
| Jun 28, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $8.42K | $142.33M |