Fuzzybear
FUZZY
Rank #1471
$0.00003332
Updated 27 days ago
Market Cap
$10.59M
24h Volume
$26.22K
Avg Volume (6m)
$88.86K
24h High/Low
$0.00003465
$0.00003146
$0.00003146
Price Chart
Categories & Chains
Categories
XRP Ledger Ecosystem
Meme
Chains
Xrp
46555A5A590000000...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00003332 | $0.00003465 | $0.00003146 | $0.00003332 | $26.22K | $10.59M |
| Dec 2, 2025 | $0.00003191 | $0.00003435 | $0.00003132 | $0.00003354 | $41.70K | $10.37M |
| Dec 1, 2025 | $0.00003573 | $0.00003573 | $0.00003187 | $0.00003267 | $52.80K | $10.57M |
| Nov 30, 2025 | $0.00003781 | $0.00003783 | $0.00003590 | $0.00003630 | $144.17K | $11.81M |
| Nov 29, 2025 | $0.00003880 | $0.00003888 | $0.00003511 | $0.00003746 | $124.97K | $12.02M |
| Nov 28, 2025 | $0.00003960 | $0.00004073 | $0.00003876 | $0.00003933 | $21.60K | $12.58M |
| Nov 27, 2025 | $0.00004052 | $0.00004075 | $0.00003903 | $0.00004029 | $32.81K | $12.67M |
| Nov 26, 2025 | $0.00004185 | $0.00004215 | $0.00004005 | $0.00004057 | $24.00K | $13.05M |
| Nov 25, 2025 | $0.00004383 | $0.00004407 | $0.00004088 | $0.00004207 | $23.01K | $13.61M |
| Nov 24, 2025 | $0.00003973 | $0.00004429 | $0.00003955 | $0.00004346 | $25.33K | $13.04M |
| Nov 23, 2025 | $0.00003843 | $0.00004066 | $0.00003843 | $0.00004012 | $17.18K | $12.67M |
| Nov 22, 2025 | $0.00003777 | $0.00003865 | $0.00003711 | $0.00003801 | $38.70K | $12.05M |
| Nov 21, 2025 | $0.00003834 | $0.00003854 | $0.00003616 | $0.00003759 | $63.49K | $11.97M |
| Nov 20, 2025 | $0.00003946 | $0.00004077 | $0.00003787 | $0.00003830 | $44.22K | $12.52M |
| Nov 19, 2025 | $0.00004280 | $0.00004280 | $0.00003731 | $0.00003914 | $45.82K | $12.60M |
| Nov 18, 2025 | $0.00004101 | $0.00004414 | $0.00004047 | $0.00004369 | $73.95K | $13.49M |
| Nov 17, 2025 | $0.00003667 | $0.00004227 | $0.00003667 | $0.00004010 | $121.09K | $12.72M |
| Nov 16, 2025 | $0.00003898 | $0.00003951 | $0.00003593 | $0.00003604 | $42.55K | $12.10M |
| Nov 15, 2025 | $0.00003854 | $0.00004123 | $0.00003854 | $0.00003915 | $100.14K | $12.75M |
| Nov 14, 2025 | $0.00004143 | $0.00004149 | $0.00003812 | $0.00003863 | $45.51K | $12.78M |
| Nov 13, 2025 | $0.00004221 | $0.00004423 | $0.00004005 | $0.00004064 | $63.14K | $13.58M |
| Nov 12, 2025 | $0.00004315 | $0.00004568 | $0.00004076 | $0.00004222 | $112.12K | $13.60M |
| Nov 11, 2025 | $0.00004455 | $0.00005149 | $0.00004407 | $0.00004455 | $107.91K | $14.38M |
| Nov 10, 2025 | $0.00004699 | $0.00004699 | $0.00004699 | $0.00004699 | $55.10K | $14.92M |
| Nov 9, 2025 | $0.00004905 | $0.00004905 | $0.00004905 | $0.00004905 | $60.97K | $15.43M |
| Nov 8, 2025 | $0.00005231 | $0.00005231 | $0.00005231 | $0.00005231 | $133.15K | $16.65M |
| Nov 7, 2025 | $0.00005231 | $0.00005231 | $0.00005231 | $0.00005231 | $133.15K | $16.65M |
| Nov 2, 2025 | $0.00005942 | $0.00005942 | $0.00005942 | $0.00005942 | $241.74 | $18.88M |
| Nov 1, 2025 | $0.00005925 | $0.00005925 | $0.00005925 | $0.00005925 | $15.93K | $18.82M |
| Oct 31, 2025 | $0.00005647 | $0.00005647 | $0.00005647 | $0.00005647 | $143.76K | $18.20M |
| Oct 30, 2025 | $0.00006199 | $0.00006199 | $0.00006199 | $0.00006199 | $117.99K | $19.70M |
| Oct 29, 2025 | $0.00006402 | $0.00006402 | $0.00006402 | $0.00006402 | $60.91K | $20.34M |
| Oct 28, 2025 | $0.00006689 | $0.00006689 | $0.00006689 | $0.00006689 | $115.23K | $21.30M |
| Oct 27, 2025 | $0.00006572 | $0.00006572 | $0.00006572 | $0.00006572 | $215.76K | $21.26M |
| Oct 26, 2025 | $0.00007409 | $0.00007409 | $0.00007409 | $0.00007409 | $191.47K | $23.53M |
| Oct 25, 2025 | $0.00008129 | $0.00008129 | $0.00008129 | $0.00008129 | $99.08K | $25.84M |
| Oct 24, 2025 | $0.00007526 | $0.00007526 | $0.00007526 | $0.00007526 | $83.84K | $23.92M |
| Oct 23, 2025 | $0.00007172 | $0.00007172 | $0.00007172 | $0.00007172 | $122.78K | $23.14M |
| Oct 22, 2025 | $0.00007094 | $0.00007094 | $0.00007094 | $0.00007094 | $160.32K | $22.24M |
| Oct 21, 2025 | $0.00006186 | $0.00006186 | $0.00006186 | $0.00006186 | $65.93K | $19.66M |
| Oct 20, 2025 | $0.00005509 | $0.00005509 | $0.00005509 | $0.00005509 | $141.34K | $17.50M |
| Oct 19, 2025 | $0.00005489 | $0.00005489 | $0.00005489 | $0.00005489 | $154.03K | $17.49M |
| Oct 18, 2025 | $0.00004633 | $0.00004633 | $0.00004633 | $0.00004633 | $185.90K | $14.76M |
| Oct 17, 2025 | $0.00003962 | $0.00003962 | $0.00003962 | $0.00003962 | $52.48K | $12.74M |
| Oct 16, 2025 | $0.00004089 | $0.00004089 | $0.00004089 | $0.00004089 | $60.61K | $12.99M |
| Oct 15, 2025 | $0.00004449 | $0.00004449 | $0.00004449 | $0.00004449 | $22.41K | $14.14M |
| Oct 14, 2025 | $0.00004690 | $0.00004690 | $0.00004690 | $0.00004690 | $26.00K | $14.90M |
| Oct 13, 2025 | $0.00004700 | $0.00004700 | $0.00004700 | $0.00004700 | $74.00K | $14.88M |
| Oct 12, 2025 | $0.00004202 | $0.00004202 | $0.00004202 | $0.00004202 | $92.88K | $13.36M |
| Oct 11, 2025 | $0.00003904 | $0.00003904 | $0.00003904 | $0.00003904 | $85.61K | $12.53M |
| Oct 10, 2025 | $0.00003981 | $0.00003981 | $0.00003981 | $0.00003981 | $37.65K | $12.66M |
| Oct 9, 2025 | $0.00004205 | $0.00004205 | $0.00004205 | $0.00004205 | $25.80K | $13.37M |
| Oct 8, 2025 | $0.00004349 | $0.00004349 | $0.00004349 | $0.00004349 | $143.39K | $14.02M |
| Oct 7, 2025 | $0.00003940 | $0.00003940 | $0.00003940 | $0.00003940 | $43.07K | $12.52M |
| Oct 6, 2025 | $0.00004164 | $0.00004164 | $0.00004164 | $0.00004164 | $34.87K | $13.06M |
| Oct 5, 2025 | $0.00004184 | $0.00004184 | $0.00004184 | $0.00004184 | $35.54K | $13.30M |
| Oct 4, 2025 | $0.00004425 | $0.00004425 | $0.00004425 | $0.00004425 | $44.59K | $14.06M |
| Oct 3, 2025 | $0.00004380 | $0.00004380 | $0.00004380 | $0.00004380 | $105.58K | $13.92M |
| Oct 2, 2025 | $0.00004375 | $0.00004375 | $0.00004375 | $0.00004375 | $132.62K | $13.89M |
| Oct 1, 2025 | $0.00004891 | $0.00004891 | $0.00004891 | $0.00004891 | $108.28K | $15.52M |
| Sep 30, 2025 | $0.00004199 | $0.00004199 | $0.00004199 | $0.00004199 | $53.73K | $13.34M |
| Sep 29, 2025 | $0.00004110 | $0.00004110 | $0.00004110 | $0.00004110 | $63.41K | $13.06M |
| Sep 28, 2025 | $0.00003983 | $0.00003983 | $0.00003983 | $0.00003983 | $22.97K | $12.64M |
| Sep 27, 2025 | $0.00004018 | $0.00004018 | $0.00004018 | $0.00004018 | $26.33K | $12.77M |
| Sep 26, 2025 | $0.00003950 | $0.00003950 | $0.00003950 | $0.00003950 | $25.87K | $12.73M |
| Sep 25, 2025 | $0.00004383 | $0.00004383 | $0.00004383 | $0.00004383 | $45.20K | $13.93M |
| Sep 24, 2025 | $0.00004206 | $0.00004206 | $0.00004206 | $0.00004206 | $30.05K | $13.37M |
| Sep 23, 2025 | $0.00004415 | $0.00004415 | $0.00004415 | $0.00004415 | $19.50K | $14.03M |
| Sep 22, 2025 | $0.00004566 | $0.00004566 | $0.00004566 | $0.00004566 | $41.55K | $14.51M |
| Sep 21, 2025 | $0.00004792 | $0.00004792 | $0.00004792 | $0.00004792 | $15.22K | $15.22M |
| Sep 20, 2025 | $0.00004835 | $0.00004835 | $0.00004835 | $0.00004835 | $37.02K | $15.35M |
| Sep 19, 2025 | $0.00005019 | $0.00005019 | $0.00005019 | $0.00005019 | $40.08K | $15.95M |
| Sep 18, 2025 | $0.00005117 | $0.00005117 | $0.00005117 | $0.00005117 | $11.23K | $16.22M |
| Sep 17, 2025 | $0.00004949 | $0.00004949 | $0.00004949 | $0.00004949 | $26.07K | $15.73M |
| Sep 16, 2025 | $0.00005041 | $0.00005041 | $0.00005041 | $0.00005041 | $19.57K | $16.02M |
| Sep 15, 2025 | $0.00005241 | $0.00005241 | $0.00005241 | $0.00005241 | $55.79K | $16.68M |
| Sep 14, 2025 | $0.00005098 | $0.00005098 | $0.00005098 | $0.00005098 | $30.25K | $16.20M |
| Sep 13, 2025 | $0.00005250 | $0.00005250 | $0.00005250 | $0.00005250 | $86.42K | $16.46M |
| Sep 12, 2025 | $0.00005284 | $0.00005284 | $0.00005284 | $0.00005284 | $41.40K | $16.81M |
| Sep 11, 2025 | $0.00005295 | $0.00005295 | $0.00005295 | $0.00005295 | $73.86K | $16.83M |
| Sep 10, 2025 | $0.00005702 | $0.00005702 | $0.00005702 | $0.00005702 | $85.14K | $17.84M |
| Sep 9, 2025 | $0.00005114 | $0.00005114 | $0.00005114 | $0.00005114 | $97.89K | $16.22M |
| Sep 8, 2025 | $0.00004749 | $0.00004749 | $0.00004749 | $0.00004749 | $58.46K | $15.11M |
| Sep 7, 2025 | $0.00004840 | $0.00004840 | $0.00004840 | $0.00004840 | $79.93K | $15.38M |
| Sep 6, 2025 | $0.00005207 | $0.00005207 | $0.00005207 | $0.00005207 | $167.20K | $16.55M |
| Sep 5, 2025 | $0.00004225 | $0.00004225 | $0.00004225 | $0.00004225 | $67.39K | $13.24M |
| Sep 4, 2025 | $0.00004184 | $0.00004184 | $0.00004184 | $0.00004184 | $58.29K | $13.29M |
| Sep 3, 2025 | $0.00004767 | $0.00004767 | $0.00004767 | $0.00004767 | $28.15K | $15.13M |
| Sep 2, 2025 | $0.00004830 | $0.00004830 | $0.00004830 | $0.00004830 | $47.25K | $15.36M |
| Sep 1, 2025 | $0.00005084 | $0.00005084 | $0.00005084 | $0.00005084 | $115.26K | $16.09M |
| Aug 31, 2025 | $0.00004645 | $0.00004645 | $0.00004645 | $0.00004645 | $64.32K | $14.55M |
| Aug 30, 2025 | $0.00004219 | $0.00004219 | $0.00004219 | $0.00004219 | $192.87K | $13.21M |
| Aug 29, 2025 | $0.00004570 | $0.00004570 | $0.00004570 | $0.00004570 | $37.80K | $14.52M |
| Aug 28, 2025 | $0.00004719 | $0.00004719 | $0.00004719 | $0.00004719 | $39.60K | $15.00M |
| Aug 27, 2025 | $0.00004920 | $0.00004920 | $0.00004920 | $0.00004920 | $31.10K | $15.63M |
| Aug 26, 2025 | $0.00004661 | $0.00004661 | $0.00004661 | $0.00004661 | $64.15K | $14.81M |
| Aug 25, 2025 | $0.00005321 | $0.00005321 | $0.00005321 | $0.00005321 | $57.69K | $16.91M |
| Aug 24, 2025 | $0.00005540 | $0.00005540 | $0.00005540 | $0.00005540 | $41.63K | $17.61M |
| Aug 23, 2025 | $0.00005443 | $0.00005443 | $0.00005443 | $0.00005443 | $76.73K | $17.29M |
| Aug 22, 2025 | $0.00005452 | $0.00005452 | $0.00005452 | $0.00005452 | $45.93K | $17.15M |
| Aug 21, 2025 | $0.00005828 | $0.00005828 | $0.00005828 | $0.00005828 | $165.01K | $18.28M |
| Aug 20, 2025 | $0.00004053 | $0.00004053 | $0.00004053 | $0.00004053 | $113.89K | $12.88M |
| Aug 19, 2025 | $0.00004381 | $0.00004381 | $0.00004381 | $0.00004381 | $92.61K | $13.90M |
| Aug 18, 2025 | $0.00005139 | $0.00005139 | $0.00005139 | $0.00005139 | $42.89K | $16.33M |
| Aug 17, 2025 | $0.00005336 | $0.00005336 | $0.00005336 | $0.00005336 | $35.13K | $16.96M |
| Aug 16, 2025 | $0.00005486 | $0.00005486 | $0.00005486 | $0.00005486 | $36.42K | $17.43M |
| Aug 15, 2025 | $0.00005491 | $0.00005491 | $0.00005491 | $0.00005491 | $61.80K | $17.46M |
| Aug 14, 2025 | $0.00005683 | $0.00005683 | $0.00005683 | $0.00005683 | $82.77K | $18.06M |
| Aug 13, 2025 | $0.00006190 | $0.00006190 | $0.00006190 | $0.00006190 | $106.91K | $19.41M |
| Aug 12, 2025 | $0.00006387 | $0.00006387 | $0.00006387 | $0.00006387 | $83.87K | $20.30M |
| Aug 11, 2025 | $0.00006669 | $0.00006669 | $0.00006669 | $0.00006669 | $40.56K | $21.19M |
| Aug 10, 2025 | $0.00006864 | $0.00006864 | $0.00006864 | $0.00006864 | $59.79K | $21.78M |
| Aug 9, 2025 | $0.00007479 | $0.00007479 | $0.00007479 | $0.00007479 | $131.12K | $24.08M |
| Aug 8, 2025 | $0.00006776 | $0.00006776 | $0.00006776 | $0.00006776 | $58.25K | $21.53M |
| Aug 7, 2025 | $0.00006041 | $0.00006041 | $0.00006041 | $0.00006041 | $81.96K | $19.21M |
| Aug 6, 2025 | $0.00006278 | $0.00006278 | $0.00006278 | $0.00006278 | $109.44K | $19.95M |
| Aug 5, 2025 | $0.00006613 | $0.00006613 | $0.00006613 | $0.00006613 | $55.61K | $21.01M |
| Aug 4, 2025 | $0.00006794 | $0.00006794 | $0.00006794 | $0.00006794 | $52.19K | $21.62M |
| Aug 3, 2025 | $0.00006815 | $0.00006815 | $0.00006815 | $0.00006815 | $146.65K | $21.96M |
| Aug 2, 2025 | $0.00006315 | $0.00006315 | $0.00006315 | $0.00006315 | $172.02K | $20.21M |
| Aug 1, 2025 | $0.00006656 | $0.00006656 | $0.00006656 | $0.00006656 | $91.56K | $21.14M |
| Jul 31, 2025 | $0.00006978 | $0.00006978 | $0.00006978 | $0.00006978 | $611.91K | $22.33M |
| Jul 30, 2025 | $0.00007221 | $0.00007221 | $0.00007221 | $0.00007221 | $75.64K | $22.92M |
| Jul 29, 2025 | $0.00007401 | $0.00007401 | $0.00007401 | $0.00007401 | $230.10K | $23.32M |
| Jul 28, 2025 | $0.00008044 | $0.00008044 | $0.00008044 | $0.00008044 | $124.31K | $25.19M |
| Jul 27, 2025 | $0.00007912 | $0.00007912 | $0.00007912 | $0.00007912 | $74.54K | $25.02M |
| Jul 26, 2025 | $0.00008127 | $0.00008127 | $0.00008127 | $0.00008127 | $91.40K | $25.95M |
| Jul 25, 2025 | $0.00008135 | $0.00008135 | $0.00008135 | $0.00008135 | $210.97K | $25.82M |
| Jul 24, 2025 | $0.00007948 | $0.00007948 | $0.00007948 | $0.00007948 | $165.08K | $25.22M |
| Jul 23, 2025 | $0.00009831 | $0.00009831 | $0.00009831 | $0.00009831 | $133.79K | $31.33M |
| Jul 22, 2025 | $0.00010936 | $0.00010936 | $0.00010936 | $0.00010936 | $145.24K | $34.79M |
| Jul 21, 2025 | $0.00011465 | $0.00011465 | $0.00011465 | $0.00011465 | $179.45K | $37.02M |
| Jul 20, 2025 | $0.00010304 | $0.00010304 | $0.00010304 | $0.00010304 | $93.48K | $33.26M |
| Jul 19, 2025 | $0.00010204 | $0.00010204 | $0.00010204 | $0.00010204 | $112.67K | $32.42M |
| Jul 18, 2025 | $0.00009991 | $0.00009991 | $0.00009991 | $0.00009991 | $409.34K | $31.77M |
| Jul 17, 2025 | $0.00009941 | $0.00009941 | $0.00009941 | $0.00009941 | $216.03K | $31.55M |
| Jul 16, 2025 | $0.00010010 | $0.00010010 | $0.00010010 | $0.00010010 | $141.18K | $31.81M |
| Jul 15, 2025 | $0.00011106 | $0.00011106 | $0.00011106 | $0.00011106 | $165.37K | $35.29M |
| Jul 14, 2025 | $0.00011031 | $0.00011031 | $0.00011031 | $0.00011031 | $147.90K | $35.09M |
| Jul 13, 2025 | $0.00009734 | $0.00009734 | $0.00009734 | $0.00009734 | $69.93K | $30.86M |
| Jul 12, 2025 | $0.00009558 | $0.00009558 | $0.00009558 | $0.00009558 | $146.60K | $30.28M |
| Jul 11, 2025 | $0.00008906 | $0.00008906 | $0.00008906 | $0.00008906 | $119.85K | $28.12M |
| Jul 10, 2025 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $86.02K | $25.51M |
| Jul 9, 2025 | $0.00008072 | $0.00008072 | $0.00008072 | $0.00008072 | $95.37K | $25.65M |
| Jul 8, 2025 | $0.00007695 | $0.00007695 | $0.00007695 | $0.00007695 | $128.10K | $24.45M |
| Jul 7, 2025 | $0.00007777 | $0.00007777 | $0.00007777 | $0.00007777 | $130.77K | $24.35M |
| Jul 6, 2025 | $0.00008629 | $0.00008629 | $0.00008629 | $0.00008629 | $59.55K | $27.42M |
| Jul 5, 2025 | $0.00008715 | $0.00008715 | $0.00008715 | $0.00008715 | $98.52K | $27.69M |
| Jul 4, 2025 | $0.00009579 | $0.00009579 | $0.00009579 | $0.00009579 | $114.93K | $30.44M |
| Jul 3, 2025 | $0.00009065 | $0.00009065 | $0.00009065 | $0.00009065 | $180.30K | $28.80M |
| Jul 2, 2025 | $0.00008205 | $0.00008205 | $0.00008205 | $0.00008205 | $58.06K | $26.11M |
| Jul 1, 2025 | $0.00008315 | $0.00008315 | $0.00008315 | $0.00008315 | $108.96K | $26.42M |
| Jun 30, 2025 | $0.00008194 | $0.00008194 | $0.00008194 | $0.00008194 | $52.74K | $26.04M |