aura
AURA
Rank #665
$0.0401
Updated 25 days ago
Market Cap
$38.65M
24h Volume
$1.47M
Avg Volume (6m)
$6.18M
24h High/Low
$0.0403
$0.0339
$0.0339
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Solana Meme
Pump.fun Ecosystem
Cat-Themed
Chains
Solana
DtR4D9FtVoTX2569g...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0401 | $0.0403 | $0.0339 | $0.0401 | $1.47M | $38.65M |
| Dec 2, 2025 | $0.0323 | $0.0383 | $0.0319 | $0.0374 | $1.42M | $33.31M |
| Dec 1, 2025 | $0.0356 | $0.0356 | $0.0311 | $0.0325 | $1.50M | $31.20M |
| Nov 30, 2025 | $0.0374 | $0.0377 | $0.0360 | $0.0362 | $1.35M | $35.50M |
| Nov 29, 2025 | $0.0382 | $0.0382 | $0.0366 | $0.0373 | $1.39M | $36.00M |
| Nov 28, 2025 | $0.0398 | $0.0402 | $0.0384 | $0.0384 | $1.72M | $38.00M |
| Nov 27, 2025 | $0.0445 | $0.0445 | $0.0390 | $0.0398 | $2.10M | $39.93M |
| Nov 26, 2025 | $0.0458 | $0.0471 | $0.0418 | $0.0448 | $1.70M | $43.01M |
| Nov 25, 2025 | $0.0450 | $0.0487 | $0.0433 | $0.0448 | $2.15M | $44.03M |
| Nov 24, 2025 | $0.0382 | $0.0433 | $0.0371 | $0.0416 | $1.39M | $37.67M |
| Nov 23, 2025 | $0.0356 | $0.0394 | $0.0356 | $0.0388 | $1.54M | $36.96M |
| Nov 22, 2025 | $0.0337 | $0.0361 | $0.0332 | $0.0358 | $1.66M | $33.19M |
| Nov 21, 2025 | $0.0357 | $0.0357 | $0.0304 | $0.0329 | $2.54M | $32.50M |
| Nov 20, 2025 | $0.0361 | $0.0394 | $0.0332 | $0.0368 | $1.84M | $35.90M |
| Nov 19, 2025 | $0.0391 | $0.0391 | $0.0335 | $0.0358 | $2.13M | $34.66M |
| Nov 18, 2025 | $0.0343 | $0.0381 | $0.0327 | $0.0381 | $2.56M | $33.91M |
| Nov 17, 2025 | $0.0391 | $0.0397 | $0.0337 | $0.0343 | $1.77M | $36.70M |
| Nov 16, 2025 | $0.0397 | $0.0408 | $0.0373 | $0.0379 | $2.03M | $37.83M |
| Nov 15, 2025 | $0.0384 | $0.0434 | $0.0377 | $0.0393 | $5.62M | $38.51M |
| Nov 14, 2025 | $0.0551 | $0.0551 | $0.0344 | $0.0384 | $3.96M | $44.45M |
| Nov 13, 2025 | $0.0564 | $0.0582 | $0.0510 | $0.0546 | $1.78M | $53.52M |
| Nov 12, 2025 | $0.0574 | $0.0606 | $0.0565 | $0.0565 | $2.23M | $56.29M |
| Nov 11, 2025 | $0.0582 | $0.0616 | $0.0566 | $0.0582 | $2.21M | $56.51M |
| Nov 10, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $1.67M | $58.89M |
| Nov 9, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $1.87M | $57.02M |
| Nov 8, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $2.89M | $58.77M |
| Nov 7, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $2.01M | $60.16M |
| Nov 6, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $2.11M | $65.16M |
| Nov 5, 2025 | $0.0634 | $0.0634 | $0.0634 | $0.0634 | $2.91M | $61.12M |
| Nov 4, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $2.58M | $63.51M |
| Nov 3, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $1.65M | $66.76M |
| Nov 2, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $1.68M | $66.38M |
| Nov 1, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $2.06M | $66.66M |
| Oct 31, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $3.52M | $70.72M |
| Oct 30, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $2.47M | $85.29M |
| Oct 29, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $2.58M | $83.34M |
| Oct 28, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $3.58M | $85.40M |
| Oct 27, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $2.68M | $83.84M |
| Oct 26, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $2.12M | $78.94M |
| Oct 25, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $1.82M | $72.33M |
| Oct 24, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $1.88M | $70.55M |
| Oct 23, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $1.96M | $70.26M |
| Oct 22, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $2.11M | $72.62M |
| Oct 21, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $2.42M | $75.13M |
| Oct 20, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $2.36M | $74.66M |
| Oct 19, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $2.36M | $77.44M |
| Oct 18, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $3.55M | $76.76M |
| Oct 17, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $2.40M | $76.78M |
| Oct 16, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $2.57M | $73.60M |
| Oct 15, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $2.68M | $77.39M |
| Oct 14, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $2.89M | $79.44M |
| Oct 13, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $3.82M | $81.53M |
| Oct 12, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $3.72M | $69.32M |
| Oct 11, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $4.92M | $89.53M |
| Oct 10, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $3.94M | $80.07M |
| Oct 9, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $3.28M | $85.80M |
| Oct 8, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $5.93M | $84.01M |
| Oct 7, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $2.80M | $101.29M |
| Oct 6, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $3.02M | $103.25M |
| Oct 5, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $3.42M | $103.84M |
| Oct 4, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $4.92M | $117.62M |
| Oct 3, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $9.22M | $109.92M |
| Oct 2, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $6.19M | $79.11M |
| Oct 1, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $4.54M | $52.72M |
| Sep 30, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $4.67M | $62.21M |
| Sep 29, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $5.28M | $72.44M |
| Sep 28, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $4.19M | $72.56M |
| Sep 27, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $2.86M | $82.14M |
| Sep 26, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $3.64M | $77.96M |
| Sep 25, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $4.30M | $86.25M |
| Sep 24, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $8.45M | $84.72M |
| Sep 23, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $4.96M | $91.81M |
| Sep 22, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $2.79M | $103.71M |
| Sep 21, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $3.72M | $101.53M |
| Sep 20, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $2.76M | $108.66M |
| Sep 19, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $4.98M | $110.71M |
| Sep 18, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $5.34M | $131.84M |
| Sep 17, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $3.94M | $116.75M |
| Sep 16, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $3.99M | $108.40M |
| Sep 15, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $3.53M | $117.64M |
| Sep 14, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $3.48M | $115.69M |
| Sep 13, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $4.76M | $121.92M |
| Sep 12, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $4.98M | $125.05M |
| Sep 11, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $4.60M | $101.89M |
| Sep 10, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $6.87M | $103.42M |
| Sep 9, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $3.62M | $107.77M |
| Sep 8, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $3.33M | $108.38M |
| Sep 7, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $3.74M | $100.29M |
| Sep 6, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $5.05M | $109.89M |
| Sep 5, 2025 | $0.1162 | $0.1162 | $0.1162 | $0.1162 | $4.05M | $112.23M |
| Sep 4, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $4.65M | $120.07M |
| Sep 3, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $3.33M | $120.04M |
| Sep 2, 2025 | $0.1162 | $0.1162 | $0.1162 | $0.1162 | $5.79M | $111.62M |
| Sep 1, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $3.05M | $123.63M |
| Aug 31, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $3.76M | $133.68M |
| Aug 30, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $4.12M | $131.22M |
| Aug 29, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $3.39M | $144.02M |
| Aug 28, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $5.32M | $137.54M |
| Aug 27, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $3.29M | $136.27M |
| Aug 26, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $2.85M | $121.88M |
| Aug 25, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $2.93M | $138.23M |
| Aug 24, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $4.21M | $134.80M |
| Aug 23, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $8.66M | $144.80M |
| Aug 22, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $4.25M | $122.37M |
| Aug 21, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $23.35M | $126.22M |
| Aug 20, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $4.99M | $129.75M |
| Aug 19, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $26.50M | $137.03M |
| Aug 18, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $15.56M | $154.90M |
| Aug 17, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $24.40M | $150.81M |
| Aug 16, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $49.91M | $137.05M |
| Aug 15, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $35.24M | $154.92M |
| Aug 14, 2025 | $0.1675 | $0.1675 | $0.1675 | $0.1675 | $31.69M | $161.34M |
| Aug 13, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $23.12M | $170.02M |
| Aug 12, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $22.22M | $161.75M |
| Aug 11, 2025 | $0.1839 | $0.1839 | $0.1839 | $0.1839 | $22.83M | $177.11M |
| Aug 10, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $5.94M | $173.43M |
| Aug 9, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $24.38M | $165.45M |
| Aug 8, 2025 | $0.1857 | $0.1857 | $0.1857 | $0.1857 | $23.54M | $178.88M |
| Aug 7, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $5.22M | $163.46M |
| Aug 6, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $5.21M | $157.74M |
| Aug 5, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $6.80M | $165.75M |
| Aug 4, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $4.68M | $150.00M |
| Aug 3, 2025 | $0.1472 | $0.1472 | $0.1472 | $0.1472 | $4.58M | $141.84M |
| Aug 2, 2025 | $0.1491 | $0.1491 | $0.1491 | $0.1491 | $9.38M | $141.90M |
| Aug 1, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $7.09M | $147.18M |
| Jul 31, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $5.05M | $165.83M |
| Jul 30, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $5.94M | $165.38M |
| Jul 29, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $6.98M | $170.73M |
| Jul 28, 2025 | $0.1854 | $0.1854 | $0.1854 | $0.1854 | $5.52M | $178.45M |
| Jul 27, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $5.16M | $188.15M |
| Jul 26, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $6.10M | $184.38M |
| Jul 25, 2025 | $0.1890 | $0.1890 | $0.1890 | $0.1890 | $6.68M | $182.34M |
| Jul 24, 2025 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $10.53M | $203.75M |
| Jul 23, 2025 | $0.2374 | $0.2374 | $0.2374 | $0.2374 | $8.64M | $228.93M |
| Jul 22, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $8.79M | $219.60M |
| Jul 21, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $8.29M | $207.28M |
| Jul 20, 2025 | $0.2131 | $0.2131 | $0.2131 | $0.2131 | $5.73M | $205.66M |
| Jul 19, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $10.46M | $189.92M |
| Jul 18, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $9.20M | $193.86M |
| Jul 17, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $8.83M | $185.64M |
| Jul 16, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $15.02M | $167.15M |
| Jul 15, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $6.66M | $134.94M |
| Jul 14, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $4.95M | $127.94M |
| Jul 13, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $5.54M | $136.53M |
| Jul 12, 2025 | $0.1446 | $0.1446 | $0.1446 | $0.1446 | $8.73M | $139.07M |
| Jul 11, 2025 | $0.1433 | $0.1433 | $0.1433 | $0.1433 | $7.00M | $138.08M |
| Jul 10, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $6.44M | $122.20M |
| Jul 9, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $5.67M | $122.19M |
| Jul 8, 2025 | $0.1252 | $0.1252 | $0.1252 | $0.1252 | $6.48M | $120.45M |
| Jul 7, 2025 | $0.1428 | $0.1428 | $0.1428 | $0.1428 | $5.38M | $137.56M |
| Jul 6, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $5.16M | $129.65M |
| Jul 5, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $8.77M | $134.26M |
| Jul 4, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $10.09M | $127.76M |
| Jul 3, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $12.54M | $134.16M |
| Jul 2, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $7.66M | $102.76M |
| Jul 1, 2025 | $0.1094 | $0.1094 | $0.1094 | $0.1094 | $8.62M | $105.20M |
| Jun 30, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $6.76M | $108.69M |
| Jun 29, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $7.25M | $104.43M |
| Jun 28, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $6.82M | $96.74M |