Houdini Swap
LOCK
Rank #1597
$0.1284
Updated 2 months ago
Market Cap
$10.81M
24h Volume
$44.17K
Avg Volume (6m)
$62.20K
24h High/Low
$0.1308
$0.1195
$0.1195
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Privacy
Chains
Ethereum
0x922d8563631b03c...
Solana
App2Sp9pgmQG7yD6u...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1284 | $0.1308 | $0.1195 | $0.1284 | $44.17K | $10.81M |
| Dec 2, 2025 | $0.1192 | $0.1307 | $0.1192 | $0.1306 | $32.29K | $10.40M |
| Dec 1, 2025 | $0.1242 | $0.1242 | $0.1166 | $0.1191 | $45.55K | $10.04M |
| Nov 30, 2025 | $0.1331 | $0.1362 | $0.1258 | $0.1262 | $28.10K | $11.18M |
| Nov 29, 2025 | $0.1324 | $0.1338 | $0.1317 | $0.1319 | $48.86K | $11.23M |
| Nov 28, 2025 | $0.1311 | $0.1392 | $0.1302 | $0.1321 | $43.49K | $11.28M |
| Nov 27, 2025 | $0.1359 | $0.1363 | $0.1300 | $0.1308 | $39.32K | $11.33M |
| Nov 26, 2025 | $0.1348 | $0.1376 | $0.1296 | $0.1364 | $17.99K | $11.29M |
| Nov 25, 2025 | $0.1282 | $0.1347 | $0.1280 | $0.1347 | $29.92K | $11.03M |
| Nov 24, 2025 | $0.1285 | $0.1364 | $0.1263 | $0.1364 | $35.81K | $11.01M |
| Nov 23, 2025 | $0.1349 | $0.1386 | $0.1276 | $0.1290 | $36.85K | $11.23M |
| Nov 22, 2025 | $0.1316 | $0.1349 | $0.1300 | $0.1349 | $99.47K | $11.19M |
| Nov 21, 2025 | $0.1249 | $0.1356 | $0.1142 | $0.1282 | $44.02K | $10.28M |
| Nov 20, 2025 | $0.1298 | $0.1352 | $0.1242 | $0.1268 | $30.44K | $11.08M |
| Nov 19, 2025 | $0.1371 | $0.1381 | $0.1263 | $0.1283 | $47.28K | $11.33M |
| Nov 18, 2025 | $0.1221 | $0.1403 | $0.1217 | $0.1373 | $39.85K | $11.08M |
| Nov 17, 2025 | $0.1271 | $0.1296 | $0.1210 | $0.1234 | $29.93K | $10.77M |
| Nov 16, 2025 | $0.1240 | $0.1295 | $0.1236 | $0.1273 | $20.21K | $10.79M |
| Nov 15, 2025 | $0.1185 | $0.1248 | $0.1185 | $0.1231 | $24.44K | $10.40M |
| Nov 14, 2025 | $0.1258 | $0.1260 | $0.1187 | $0.1206 | $24.58K | $10.38M |
| Nov 13, 2025 | $0.1270 | $0.1324 | $0.1227 | $0.1252 | $23.66K | $10.97M |
| Nov 12, 2025 | $0.1274 | $0.1344 | $0.1274 | $0.1277 | $53.74K | $11.05M |
| Nov 11, 2025 | $0.1356 | $0.1434 | $0.1349 | $0.1356 | $17.33K | $11.56M |
| Nov 10, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $38.56K | $11.52M |
| Nov 9, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $35.64K | $10.64M |
| Nov 8, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $93.48K | $11.16M |
| Nov 7, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $19.45K | $9.63M |
| Nov 6, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $44.13K | $9.80M |
| Nov 5, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $63.73K | $9.19M |
| Nov 4, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $22.69K | $10.58M |
| Nov 3, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $111.23K | $11.67M |
| Nov 2, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $31.01K | $11.17M |
| Nov 1, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $11.29K | $11.28M |
| Oct 31, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $16.94K | $10.66M |
| Oct 30, 2025 | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $24.92K | $10.79M |
| Oct 29, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $60.73K | $10.47M |
| Oct 28, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $59.91K | $10.85M |
| Oct 27, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $50.58K | $11.83M |
| Oct 26, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $33.79K | $11.80M |
| Oct 25, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $13.40K | $11.89M |
| Oct 24, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $28.85K | $11.63M |
| Oct 23, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $38.39K | $11.46M |
| Oct 22, 2025 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $165.65K | $12.37M |
| Oct 21, 2025 | $0.1638 | $0.1638 | $0.1638 | $0.1638 | $75.05K | $14.07M |
| Oct 20, 2025 | $0.1656 | $0.1656 | $0.1656 | $0.1656 | $158.46K | $14.23M |
| Oct 19, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $28.87K | $15.38M |
| Oct 18, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $61.25K | $14.84M |
| Oct 17, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $85.40K | $15.23M |
| Oct 16, 2025 | $0.2020 | $0.2020 | $0.2020 | $0.2020 | $37.37K | $17.38M |
| Oct 15, 2025 | $0.2140 | $0.2140 | $0.2140 | $0.2140 | $64.93K | $18.42M |
| Oct 14, 2025 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $17.97K | $19.07M |
| Oct 13, 2025 | $0.2192 | $0.2192 | $0.2192 | $0.2192 | $38.64K | $18.87M |
| Oct 12, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $68.44K | $16.09M |
| Oct 11, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $435.44K | $17.56M |
| Oct 10, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $760.31K | $24.71M |
| Oct 9, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $150.44K | $17.04M |
| Oct 8, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $87.27K | $15.99M |
| Oct 7, 2025 | $0.2124 | $0.2124 | $0.2124 | $0.2124 | $114.30K | $18.30M |
| Oct 6, 2025 | $0.2039 | $0.2039 | $0.2039 | $0.2039 | $242.05K | $17.60M |
| Oct 5, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $12.71K | $15.85M |
| Oct 4, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $40.18K | $15.53M |
| Oct 3, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $267.70K | $15.95M |
| Oct 2, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $110.46K | $15.05M |
| Oct 1, 2025 | $0.1412 | $0.1412 | $0.1412 | $0.1412 | $44.68K | $12.19M |
| Sep 30, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $20.58K | $13.51M |
| Sep 29, 2025 | $0.1514 | $0.1514 | $0.1514 | $0.1514 | $36.56K | $13.09M |
| Sep 28, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $34.05K | $12.85M |
| Sep 27, 2025 | $0.1535 | $0.1535 | $0.1535 | $0.1535 | $56.39K | $13.26M |
| Sep 26, 2025 | $0.1525 | $0.1525 | $0.1525 | $0.1525 | $21.69K | $13.21M |
| Sep 25, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $62.40K | $14.86M |
| Sep 24, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $55.89K | $14.31M |
| Sep 23, 2025 | $0.1611 | $0.1611 | $0.1611 | $0.1611 | $89.05K | $14.56M |
| Sep 22, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $76.52K | $16.14M |
| Sep 21, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $15.18K | $17.42M |
| Sep 20, 2025 | $0.1868 | $0.1868 | $0.1868 | $0.1868 | $30.57K | $16.91M |
| Sep 19, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $37.74K | $17.65M |
| Sep 18, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $16.33K | $17.90M |
| Sep 17, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $36.64K | $17.23M |
| Sep 16, 2025 | $0.1914 | $0.1914 | $0.1914 | $0.1914 | $41.46K | $17.32M |
| Sep 15, 2025 | $0.1932 | $0.1932 | $0.1932 | $0.1932 | $41.89K | $17.53M |
| Sep 14, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $20.67K | $18.05M |
| Sep 13, 2025 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | $48.25K | $18.16M |
| Sep 12, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $32.79K | $16.66M |
| Sep 11, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $113.88K | $15.50M |
| Sep 10, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $42.42K | $13.97M |
| Sep 9, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $18.96K | $14.24M |
| Sep 8, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $67.43K | $13.86M |
| Sep 7, 2025 | $0.1586 | $0.1586 | $0.1586 | $0.1586 | $12.63K | $14.43M |
| Sep 6, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $18.19K | $14.20M |
| Sep 5, 2025 | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $12.97K | $14.19M |
| Sep 4, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $15.79K | $14.24M |
| Sep 3, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $31.28K | $14.09M |
| Sep 2, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $46.22K | $14.23M |
| Sep 1, 2025 | $0.1664 | $0.1664 | $0.1664 | $0.1664 | $14.15K | $15.18M |
| Aug 31, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $100.32K | $14.70M |
| Aug 30, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $43.00K | $16.23M |
| Aug 29, 2025 | $0.1938 | $0.1938 | $0.1938 | $0.1938 | $26.60K | $17.68M |
| Aug 28, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $33.40K | $16.86M |