Ancient8
A8
Rank #1268
$0.0737
Updated 27 days ago
Market Cap
$31.30M
24h Volume
$49.37M
Avg Volume (6m)
$6.62M
24h High/Low
$0.0968
$0.0485
$0.0485
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Pantera Capital Portfolio
Layer 2 (L2)
Optimism Superchain Ecosystem
Gaming (GameFi)
Play To Earn
Gaming Blockchains
Guild and Scholarship
Ancient8 Ecosystem
Chains
Ethereum
0x3e5a19c91266ad8...
Ancient8
0xd812d616a7c54ee...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0737 | $0.0968 | $0.0485 | $0.0737 | $49.37M | $31.30M |
| Dec 2, 2025 | $0.0296 | $0.0763 | $0.0296 | $0.0654 | $33.94M | $23.41M |
| Dec 1, 2025 | $0.0311 | $0.0311 | $0.0282 | $0.0290 | $7.62M | $12.18M |
| Nov 30, 2025 | $0.0324 | $0.0325 | $0.0314 | $0.0314 | $4.02M | $13.30M |
| Nov 29, 2025 | $0.0333 | $0.0333 | $0.0322 | $0.0323 | $5.66M | $13.80M |
| Nov 28, 2025 | $0.0333 | $0.0337 | $0.0319 | $0.0328 | $6.58M | $13.90M |
| Nov 27, 2025 | $0.0337 | $0.0345 | $0.0331 | $0.0333 | $9.06M | $14.21M |
| Nov 26, 2025 | $0.0345 | $0.0345 | $0.0328 | $0.0337 | $7.80M | $14.12M |
| Nov 25, 2025 | $0.0339 | $0.0350 | $0.0335 | $0.0348 | $7.43M | $14.33M |
| Nov 24, 2025 | $0.0343 | $0.0347 | $0.0332 | $0.0337 | $5.13M | $14.23M |
| Nov 23, 2025 | $0.0358 | $0.0363 | $0.0343 | $0.0347 | $2.96M | $14.80M |
| Nov 22, 2025 | $0.0377 | $0.0377 | $0.0352 | $0.0355 | $7.38M | $15.14M |
| Nov 21, 2025 | $0.0437 | $0.0437 | $0.0371 | $0.0375 | $16.89M | $16.97M |
| Nov 20, 2025 | $0.0394 | $0.0725 | $0.0394 | $0.0463 | $17.23M | $22.14M |
| Nov 19, 2025 | $0.0396 | $0.0411 | $0.0376 | $0.0398 | $5.97M | $16.30M |
| Nov 18, 2025 | $0.0397 | $0.0401 | $0.0390 | $0.0392 | $8.56M | $16.62M |
| Nov 17, 2025 | $0.0411 | $0.0422 | $0.0392 | $0.0397 | $5.87M | $17.16M |
| Nov 16, 2025 | $0.0439 | $0.0439 | $0.0407 | $0.0409 | $2.76M | $16.86M |
| Nov 15, 2025 | $0.0439 | $0.0447 | $0.0438 | $0.0438 | $6.14M | $17.28M |
| Nov 14, 2025 | $0.0445 | $0.0445 | $0.0422 | $0.0440 | $8.52M | $16.98M |
| Nov 13, 2025 | $0.0466 | $0.0471 | $0.0437 | $0.0443 | $4.49M | $17.92M |
| Nov 12, 2025 | $0.0485 | $0.0496 | $0.0462 | $0.0465 | $3.65M | $18.85M |
| Nov 11, 2025 | $0.0501 | $0.0525 | $0.0490 | $0.0501 | $4.02M | $19.60M |
| Nov 10, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $3.08M | $19.66M |
| Nov 9, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $2.41M | $19.07M |
| Nov 8, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $5.26M | $19.43M |
| Nov 7, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $4.39M | $17.48M |
| Nov 6, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $6.02M | $17.77M |
| Nov 5, 2025 | $0.0463 | $0.0463 | $0.0463 | $0.0463 | $7.68M | $17.97M |
| Nov 4, 2025 | $0.0463 | $0.0463 | $0.0463 | $0.0463 | $5.87M | $18.08M |
| Nov 3, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $2.39M | $21.13M |
| Nov 2, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $1.68M | $21.23M |
| Nov 1, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $4.58M | $20.64M |
| Oct 31, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $5.79M | $21.21M |
| Oct 30, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $5.03M | $21.95M |
| Oct 29, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $3.72M | $22.54M |
| Oct 28, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $5.04M | $23.32M |
| Oct 27, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $3.90M | $23.97M |
| Oct 26, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $1.64M | $22.56M |
| Oct 25, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $3.51M | $22.50M |
| Oct 24, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $4.44M | $21.88M |
| Oct 23, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $6.42M | $21.30M |
| Oct 22, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $7.97M | $21.94M |
| Oct 21, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $5.60M | $22.80M |
| Oct 20, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $4.22M | $23.09M |
| Oct 19, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $2.76M | $22.55M |
| Oct 18, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $8.12M | $22.91M |
| Oct 17, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $7.83M | $22.99M |
| Oct 16, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $6.80M | $23.68M |
| Oct 15, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $8.70M | $24.70M |
| Oct 14, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $7.01M | $24.85M |
| Oct 13, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $7.77M | $24.50M |
| Oct 12, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $10.04M | $21.98M |
| Oct 11, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $12.38M | $21.90M |
| Oct 10, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $6.26M | $30.54M |
| Oct 9, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $6.54M | $32.41M |
| Oct 8, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $7.13M | $31.68M |
| Oct 7, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $6.71M | $33.01M |
| Oct 6, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $6.03M | $33.00M |
| Oct 5, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $3.41M | $33.40M |
| Oct 4, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $7.72M | $33.18M |
| Oct 3, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $6.63M | $33.51M |
| Oct 2, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $6.20M | $32.19M |
| Oct 1, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $6.11M | $30.14M |
| Sep 30, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $8.22M | $32.49M |
| Sep 29, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $3.47M | $32.97M |
| Sep 28, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $2.87M | $32.09M |
| Sep 27, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $6.25M | $32.67M |
| Sep 26, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $7.49M | $32.03M |
| Sep 25, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $4.83M | $36.09M |
| Sep 24, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $5.48M | $36.35M |
| Sep 23, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $6.80M | $36.55M |
| Sep 22, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $2.74M | $39.20M |
| Sep 21, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $2.76M | $39.31M |
| Sep 20, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $4.66M | $38.58M |
| Sep 19, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $5.99M | $39.35M |
| Sep 18, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $6.80M | $37.62M |
| Sep 17, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $5.89M | $36.90M |
| Sep 16, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $6.44M | $36.63M |
| Sep 15, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $4.68M | $37.99M |
| Sep 14, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $5.01M | $39.07M |
| Sep 13, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $7.86M | $37.36M |
| Sep 12, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $8.14M | $36.66M |
| Sep 11, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $6.24M | $36.29M |
| Sep 10, 2025 | $0.1037 | $0.1037 | $0.1037 | $0.1037 | $6.29M | $36.14M |
| Sep 9, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $5.29M | $35.68M |
| Sep 8, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $2.81M | $36.22M |
| Sep 7, 2025 | $0.1037 | $0.1037 | $0.1037 | $0.1037 | $2.25M | $36.14M |
| Sep 6, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $6.84M | $36.36M |
| Sep 5, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $4.72M | $35.87M |
| Sep 4, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $4.96M | $36.97M |
| Sep 3, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $6.35M | $36.53M |
| Sep 2, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $5.59M | $35.80M |
| Sep 1, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $4.40M | $36.88M |
| Aug 31, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $4.71M | $37.70M |
| Aug 30, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $7.69M | $37.64M |
| Aug 29, 2025 | $0.1095 | $0.1095 | $0.1095 | $0.1095 | $5.34M | $38.17M |
| Aug 28, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $5.61M | $37.73M |
| Aug 27, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $7.35M | $34.01M |
| Aug 26, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $8.73M | $32.42M |
| Aug 25, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $8.25M | $34.50M |
| Aug 24, 2025 | $0.1172 | $0.1172 | $0.1172 | $0.1172 | $5.55M | $35.86M |
| Aug 23, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $7.80M | $36.17M |
| Aug 22, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $5.04M | $34.31M |
| Aug 21, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $6.72M | $35.14M |
| Aug 20, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $6.25M | $33.19M |
| Aug 19, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $7.42M | $35.12M |
| Aug 18, 2025 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | $8.27M | $36.67M |
| Aug 17, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $3.30M | $35.92M |
| Aug 16, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $5.36M | $35.37M |
| Aug 15, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $9.66M | $34.94M |
| Aug 14, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $9.32M | $37.92M |
| Aug 13, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $6.99M | $37.73M |
| Aug 12, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $8.31M | $36.95M |
| Aug 11, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $6.04M | $38.57M |
| Aug 10, 2025 | $0.1353 | $0.1353 | $0.1353 | $0.1353 | $6.47M | $41.12M |
| Aug 9, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $3.27M | $36.19M |
| Aug 8, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $4.15M | $35.55M |
| Aug 7, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $3.29M | $33.96M |
| Aug 6, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $3.54M | $33.99M |
| Aug 5, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $3.41M | $35.09M |
| Aug 4, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $2.92M | $34.61M |
| Aug 3, 2025 | $0.1095 | $0.1095 | $0.1095 | $0.1095 | $4.24M | $33.46M |
| Aug 2, 2025 | $0.1115 | $0.1115 | $0.1115 | $0.1115 | $6.87M | $34.07M |
| Aug 1, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $5.41M | $34.33M |
| Jul 31, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $5.08M | $37.23M |
| Jul 30, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $5.88M | $38.46M |
| Jul 29, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $5.25M | $37.03M |
| Jul 28, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $5.74M | $39.83M |
| Jul 27, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $20.37M | $46.58M |
| Jul 26, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $9.15M | $35.91M |
| Jul 25, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $5.24M | $34.93M |
| Jul 24, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $6.01M | $34.23M |
| Jul 23, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $7.30M | $37.00M |
| Jul 22, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $11.07M | $38.73M |
| Jul 21, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $28.06M | $44.06M |
| Jul 20, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $2.84M | $31.73M |
| Jul 19, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $6.18M | $31.45M |
| Jul 18, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $5.13M | $31.82M |
| Jul 17, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $5.33M | $31.79M |
| Jul 16, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $8.02M | $31.21M |
| Jul 15, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $8.03M | $31.25M |
| Jul 14, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $3.99M | $31.94M |
| Jul 13, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $4.01M | $31.41M |
| Jul 12, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $9.59M | $31.24M |
| Jul 11, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $7.12M | $32.43M |
| Jul 10, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $5.40M | $31.26M |
| Jul 9, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $4.12M | $30.69M |
| Jul 8, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $4.45M | $29.85M |
| Jul 7, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $3.92M | $30.67M |
| Jul 6, 2025 | $0.1026 | $0.1026 | $0.1026 | $0.1026 | $3.83M | $30.73M |
| Jul 5, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $5.03M | $30.37M |
| Jul 4, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $5.50M | $31.33M |
| Jul 3, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $7.07M | $31.70M |
| Jul 2, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $6.38M | $30.83M |
| Jul 1, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $4.84M | $30.70M |
| Jun 30, 2025 | $0.1026 | $0.1026 | $0.1026 | $0.1026 | $3.48M | $30.80M |