Collaterize
COLLAT
Rank #1709
$0.00569133
Updated 28 days ago
Market Cap
$5.69M
24h Volume
$2.17M
Avg Volume (6m)
$2.32M
24h High/Low
$0.00604006
$0.00482413
$0.00482413
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Solana Ecosystem
Real World Assets (RWA)
RWA Protocol
Pump.fun Ecosystem
Chains
Solana
C7heQqfNzdMbUFQwc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00569133 | $0.00604006 | $0.00482413 | $0.00569133 | $2.17M | $5.69M |
| Dec 2, 2025 | $0.00516197 | $0.00601506 | $0.00470683 | $0.00574877 | $1.95M | $5.22M |
| Dec 1, 2025 | $0.00588915 | $0.00588915 | $0.00475681 | $0.00520004 | $1.74M | $5.20M |
| Nov 30, 2025 | $0.00570724 | $0.00597026 | $0.00569067 | $0.00573908 | $1.02M | $5.79M |
| Nov 29, 2025 | $0.00616485 | $0.00616485 | $0.00565417 | $0.00565417 | $1.27M | $5.92M |
| Nov 28, 2025 | $0.00646372 | $0.00650692 | $0.00624617 | $0.00626727 | $1.08M | $6.36M |
| Nov 27, 2025 | $0.00702747 | $0.00702747 | $0.00647187 | $0.00654135 | $1.32M | $6.72M |
| Nov 26, 2025 | $0.00669746 | $0.00701486 | $0.00618667 | $0.00701486 | $1.65M | $6.61M |
| Nov 25, 2025 | $0.00639207 | $0.00680488 | $0.00627676 | $0.00666594 | $1.85M | $6.47M |
| Nov 24, 2025 | $0.00578654 | $0.00645599 | $0.00551332 | $0.00645599 | $1.89M | $5.89M |
| Nov 23, 2025 | $0.00516934 | $0.00607892 | $0.00516934 | $0.00587267 | $1.79M | $5.72M |
| Nov 22, 2025 | $0.00597938 | $0.00602107 | $0.00533376 | $0.00539224 | $2.08M | $5.61M |
| Nov 21, 2025 | $0.00669357 | $0.00678642 | $0.00569089 | $0.00594003 | $2.25M | $6.25M |
| Nov 20, 2025 | $0.00703655 | $0.00732236 | $0.00657709 | $0.00686216 | $2.98M | $7.00M |
| Nov 19, 2025 | $0.00683841 | $0.00771624 | $0.00665241 | $0.00682912 | $2.51M | $7.02M |
| Nov 18, 2025 | $0.00666305 | $0.00674551 | $0.00630432 | $0.00666846 | $2.12M | $6.54M |
| Nov 17, 2025 | $0.00694492 | $0.00725448 | $0.00624279 | $0.00663532 | $1.87M | $6.93M |
| Nov 16, 2025 | $0.00758915 | $0.00758915 | $0.00673383 | $0.00683839 | $1.65M | $7.31M |
| Nov 15, 2025 | $0.00744414 | $0.00783406 | $0.00740637 | $0.00751372 | $2.59M | $7.64M |
| Nov 14, 2025 | $0.00871265 | $0.00871547 | $0.00755467 | $0.00759077 | $2.66M | $8.08M |
| Nov 13, 2025 | $0.00937016 | $0.00937016 | $0.00839475 | $0.00860095 | $1.96M | $9.04M |
| Nov 12, 2025 | $0.0102 | $0.0102 | $0.00891312 | $0.00946826 | $3.01M | $9.57M |
| Nov 11, 2025 | $0.00963118 | $0.0110 | $0.00957605 | $0.00963118 | $2.04M | $9.63M |
| Nov 10, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $2.11M | $10.21M |
| Nov 9, 2025 | $0.00977864 | $0.00977864 | $0.00977864 | $0.00977864 | $2.42M | $9.79M |
| Nov 8, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $6.04M | $10.29M |
| Nov 7, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $9.70M | $11.10M |
| Nov 6, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $6.82M | $12.93M |
| Nov 5, 2025 | $0.00920638 | $0.00920638 | $0.00920638 | $0.00920638 | $1.38M | $9.20M |
| Nov 4, 2025 | $0.00755903 | $0.00755903 | $0.00755903 | $0.00755903 | $554.21K | $7.53M |
| Nov 3, 2025 | $0.00853575 | $0.00853575 | $0.00853575 | $0.00853575 | $684.25K | $8.54M |
| Nov 2, 2025 | $0.00861554 | $0.00861554 | $0.00861554 | $0.00861554 | $681.18K | $8.62M |
| Nov 1, 2025 | $0.00880049 | $0.00880049 | $0.00880049 | $0.00880049 | $770.81K | $8.79M |
| Oct 31, 2025 | $0.00870579 | $0.00870579 | $0.00870579 | $0.00870579 | $844.61K | $8.71M |
| Oct 30, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $988.33K | $10.13M |
| Oct 29, 2025 | $0.00856133 | $0.00856133 | $0.00856133 | $0.00856133 | $927.79K | $8.56M |
| Oct 28, 2025 | $0.00994308 | $0.00994308 | $0.00994308 | $0.00994308 | $1.05M | $9.93M |
| Oct 27, 2025 | $0.00999902 | $0.00999902 | $0.00999902 | $0.00999902 | $855.00K | $10.05M |
| Oct 26, 2025 | $0.00906908 | $0.00906908 | $0.00906908 | $0.00906908 | $1.17M | $9.09M |
| Oct 25, 2025 | $0.00758281 | $0.00758281 | $0.00758281 | $0.00758281 | $604.72K | $7.59M |
| Oct 24, 2025 | $0.00697802 | $0.00697802 | $0.00697802 | $0.00697802 | $764.56K | $6.98M |
| Oct 23, 2025 | $0.00673215 | $0.00673215 | $0.00673215 | $0.00673215 | $783.51K | $6.73M |
| Oct 22, 2025 | $0.00731892 | $0.00731892 | $0.00731892 | $0.00731892 | $1.09M | $7.33M |
| Oct 21, 2025 | $0.00724429 | $0.00724429 | $0.00724429 | $0.00724429 | $939.96K | $7.26M |
| Oct 20, 2025 | $0.00735896 | $0.00735896 | $0.00735896 | $0.00735896 | $769.61K | $7.36M |
| Oct 19, 2025 | $0.00724717 | $0.00724717 | $0.00724717 | $0.00724717 | $738.31K | $7.25M |
| Oct 18, 2025 | $0.00681477 | $0.00681477 | $0.00681477 | $0.00681477 | $1.00M | $6.82M |
| Oct 17, 2025 | $0.00737675 | $0.00737675 | $0.00737675 | $0.00737675 | $979.87K | $7.37M |
| Oct 16, 2025 | $0.00823965 | $0.00823965 | $0.00823965 | $0.00823965 | $1.12M | $8.24M |
| Oct 15, 2025 | $0.00947197 | $0.00947197 | $0.00947197 | $0.00947197 | $1.10M | $9.52M |
| Oct 14, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $1.14M | $10.15M |
| Oct 13, 2025 | $0.00962507 | $0.00962507 | $0.00962507 | $0.00962507 | $1.66M | $9.61M |
| Oct 12, 2025 | $0.00839327 | $0.00839327 | $0.00839327 | $0.00839327 | $1.46M | $8.46M |
| Oct 11, 2025 | $0.00879238 | $0.00879238 | $0.00879238 | $0.00879238 | $1.44M | $8.78M |
| Oct 10, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $1.35M | $12.05M |
| Oct 9, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $1.51M | $12.19M |
| Oct 8, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $1.30M | $11.43M |
| Oct 7, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $1.73M | $13.32M |
| Oct 6, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $1.66M | $15.35M |
| Oct 5, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $1.96M | $13.80M |
| Oct 4, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $1.43M | $10.12M |
| Oct 3, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $1.03M | $12.04M |
| Oct 2, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $1.41M | $10.91M |
| Oct 1, 2025 | $0.00938889 | $0.00938889 | $0.00938889 | $0.00938889 | $1.21M | $9.38M |
| Sep 30, 2025 | $0.00928672 | $0.00928672 | $0.00928672 | $0.00928672 | $1.47M | $9.28M |
| Sep 29, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $1.31M | $10.54M |
| Sep 28, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $1.37M | $10.79M |
| Sep 27, 2025 | $0.00953751 | $0.00953751 | $0.00953751 | $0.00953751 | $1.32M | $9.53M |
| Sep 26, 2025 | $0.00796373 | $0.00796373 | $0.00796373 | $0.00796373 | $1.49M | $8.03M |
| Sep 25, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $1.41M | $10.14M |
| Sep 24, 2025 | $0.00892543 | $0.00892543 | $0.00892543 | $0.00892543 | $1.43M | $8.92M |
| Sep 23, 2025 | $0.00941317 | $0.00941317 | $0.00941317 | $0.00941317 | $1.28M | $9.41M |
| Sep 22, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $1.24M | $11.08M |
| Sep 21, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $1.13M | $10.69M |
| Sep 20, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $1.19M | $11.15M |
| Sep 19, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $1.11M | $11.28M |
| Sep 18, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $1.01M | $13.89M |
| Sep 17, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $1.79M | $13.93M |
| Sep 16, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $1.46M | $12.39M |
| Sep 15, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $1.60M | $12.60M |
| Sep 14, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $1.14M | $14.87M |
| Sep 13, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $1.25M | $17.68M |
| Sep 12, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $2.20M | $17.87M |
| Sep 11, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $1.69M | $20.00M |
| Sep 10, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $1.35M | $19.72M |
| Sep 9, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $537.66K | $19.45M |
| Sep 8, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $416.11K | $18.59M |
| Sep 7, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $374.70K | $18.26M |
| Sep 6, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $590.22K | $19.20M |
| Sep 5, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $654.89K | $19.12M |
| Sep 4, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $817.30K | $19.85M |
| Sep 3, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $588.96K | $17.73M |
| Sep 2, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $658.87K | $15.55M |
| Sep 1, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $388.42K | $16.34M |
| Aug 31, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $338.73K | $16.68M |
| Aug 30, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $792.91K | $16.39M |
| Aug 29, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $493.03K | $18.13M |
| Aug 28, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $506.23K | $17.64M |
| Aug 27, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $628.85K | $19.31M |
| Aug 26, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $758.68K | $16.97M |
| Aug 25, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $571.38K | $18.93M |
| Aug 24, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $439.90K | $21.00M |
| Aug 23, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $764.36K | $21.36M |
| Aug 22, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $660.69K | $16.95M |
| Aug 21, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $4.92M | $19.81M |
| Aug 20, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $6.73M | $18.25M |
| Aug 19, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $7.47M | $20.87M |
| Aug 18, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $4.25M | $23.05M |
| Aug 17, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $5.55M | $23.17M |
| Aug 16, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $6.90M | $21.23M |
| Aug 15, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $7.59M | $22.03M |
| Aug 14, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $11.28M | $24.72M |
| Aug 13, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $11.92M | $25.42M |
| Aug 12, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $17.26M | $24.61M |
| Aug 11, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $9.82M | $29.83M |
| Aug 10, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $8.58M | $31.02M |
| Aug 9, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $13.54M | $28.58M |
| Aug 8, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $9.72M | $33.12M |
| Aug 7, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $2.93M | $32.41M |
| Aug 6, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $2.45M | $26.79M |
| Aug 5, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $2.63M | $28.01M |
| Aug 4, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $1.97M | $23.02M |
| Aug 3, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $1.85M | $21.52M |
| Aug 2, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $1.82M | $19.92M |
| Aug 1, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $2.48M | $21.08M |
| Jul 31, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $2.03M | $19.37M |
| Jul 30, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $2.66M | $20.99M |
| Jul 29, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $4.08M | $23.08M |
| Jul 28, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $1.82M | $19.44M |
| Jul 27, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $1.66M | $16.11M |
| Jul 26, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $1.66M | $16.80M |
| Jul 25, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $1.91M | $16.89M |
| Jul 24, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $2.30M | $16.37M |
| Jul 23, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $2.32M | $18.36M |
| Jul 22, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $2.53M | $19.89M |
| Jul 21, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $2.00M | $20.77M |
| Jul 20, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $2.19M | $19.10M |
| Jul 19, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $2.42M | $22.48M |
| Jul 18, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $2.04M | $23.80M |
| Jul 17, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $2.32M | $22.77M |
| Jul 16, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $2.42M | $20.98M |
| Jul 15, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $2.69M | $21.44M |
| Jul 14, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $3.07M | $20.74M |
| Jul 13, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $1.81M | $18.65M |
| Jul 12, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $2.45M | $19.62M |
| Jul 11, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $2.68M | $22.71M |
| Jul 10, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $2.11M | $18.99M |
| Jul 9, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $1.57M | $15.46M |
| Jul 8, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $1.83M | $15.37M |
| Jul 7, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $1.73M | $16.93M |
| Jul 6, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $1.70M | $16.50M |
| Jul 5, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $1.78M | $16.80M |
| Jul 4, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $1.66M | $18.27M |
| Jul 3, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $1.98M | $19.48M |
| Jul 2, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $1.72M | $16.56M |
| Jul 1, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $2.27M | $17.65M |