Collaterize
COLLAT
Rank #1709
$0.00569133
Updated 28 days ago
Market Cap
$5.69M
24h Volume
$2.17M
Avg Volume (90d)
$1.77M
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 |