Hunt
HUNT
Rank #952
$0.1454
Updated 25 days ago
Market Cap
$28.83M
24h Volume
$4.72M
Avg Volume (90d)
$2.41M
24h High/Low
$0.1474
$0.1353
$0.1353
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Base Ecosystem
Governance
NFT
Gaming (GameFi)
Chains
Ethereum
0x9aab071b4129b08...
Base
0x37f0c2915cecc7e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1454 | $0.1474 | $0.1353 | $0.1454 | $4.72M | $28.83M |
| Dec 2, 2025 | $0.1368 | $0.1448 | $0.1358 | $0.1427 | $3.97M | $27.57M |
| Dec 1, 2025 | $0.1525 | $0.1525 | $0.1343 | $0.1377 | $3.64M | $27.51M |
| Nov 30, 2025 | $0.1580 | $0.1580 | $0.1539 | $0.1551 | $2.57M | $30.96M |
| Nov 29, 2025 | $0.1473 | $0.1603 | $0.1473 | $0.1581 | $2.86M | $30.89M |
| Nov 28, 2025 | $0.1480 | $0.1495 | $0.1455 | $0.1474 | $2.84M | $29.36M |
| Nov 27, 2025 | $0.1486 | $0.1488 | $0.1449 | $0.1475 | $3.54M | $29.36M |
| Nov 26, 2025 | $0.1430 | $0.1489 | $0.1425 | $0.1487 | $3.34M | $28.91M |
| Nov 25, 2025 | $0.1420 | $0.1432 | $0.1402 | $0.1432 | $2.87M | $28.16M |
| Nov 24, 2025 | $0.1425 | $0.1449 | $0.1395 | $0.1422 | $2.58M | $28.19M |
| Nov 23, 2025 | $0.1372 | $0.1469 | $0.1351 | $0.1425 | $1.91M | $28.11M |
| Nov 22, 2025 | $0.1365 | $0.1375 | $0.1349 | $0.1375 | $2.79M | $27.09M |
| Nov 21, 2025 | $0.1434 | $0.1443 | $0.1321 | $0.1370 | $3.68M | $27.04M |
| Nov 20, 2025 | $0.1454 | $0.1477 | $0.1426 | $0.1463 | $2.70M | $28.89M |
| Nov 19, 2025 | $0.1457 | $0.1471 | $0.1436 | $0.1456 | $2.52M | $28.96M |
| Nov 18, 2025 | $0.1474 | $0.1481 | $0.1443 | $0.1459 | $3.26M | $29.08M |
| Nov 17, 2025 | $0.1543 | $0.1550 | $0.1468 | $0.1472 | $2.47M | $30.19M |
| Nov 16, 2025 | $0.1560 | $0.1610 | $0.1514 | $0.1526 | $1.43M | $31.12M |
| Nov 15, 2025 | $0.1542 | $0.1567 | $0.1527 | $0.1562 | $2.56M | $30.86M |
| Nov 14, 2025 | $0.1606 | $0.1610 | $0.1518 | $0.1570 | $3.76M | $31.20M |
| Nov 13, 2025 | $0.1782 | $0.1782 | $0.1577 | $0.1616 | $2.96M | $33.13M |
| Nov 12, 2025 | $0.1711 | $0.1780 | $0.1711 | $0.1778 | $3.53M | $35.04M |
| Nov 11, 2025 | $0.1615 | $0.1737 | $0.1584 | $0.1615 | $172.35K | $32.50M |
| Nov 10, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $2.12M | $32.83M |
| Nov 9, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $1.00M | $31.31M |
| Nov 8, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $2.52M | $31.33M |
| Nov 7, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $2.65M | $29.28M |
| Nov 6, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $2.27M | $27.34M |
| Nov 5, 2025 | $0.1362 | $0.1362 | $0.1362 | $0.1362 | $3.00M | $27.25M |
| Nov 4, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $2.73M | $29.18M |
| Nov 3, 2025 | $0.1676 | $0.1676 | $0.1676 | $0.1676 | $972.15K | $33.35M |
| Nov 2, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $727.53K | $33.45M |
| Nov 1, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $1.86M | $32.95M |
| Oct 31, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $2.21M | $33.88M |
| Oct 30, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $1.95M | $36.20M |
| Oct 29, 2025 | $0.1851 | $0.1851 | $0.1851 | $0.1851 | $1.35M | $36.83M |
| Oct 28, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $1.92M | $37.52M |
| Oct 27, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $1.19M | $38.26M |
| Oct 26, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $624.84K | $37.42M |
| Oct 25, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $1.34M | $37.42M |
| Oct 24, 2025 | $0.1885 | $0.1885 | $0.1885 | $0.1885 | $1.71M | $37.50M |
| Oct 23, 2025 | $0.1884 | $0.1884 | $0.1884 | $0.1884 | $2.59M | $37.49M |
| Oct 22, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $3.44M | $38.00M |
| Oct 21, 2025 | $0.1906 | $0.1906 | $0.1906 | $0.1906 | $2.32M | $37.94M |
| Oct 20, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $1.84M | $37.52M |
| Oct 19, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $1.34M | $36.74M |
| Oct 18, 2025 | $0.1838 | $0.1838 | $0.1838 | $0.1838 | $274.01K | $36.11M |
| Oct 17, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $3.01M | $38.42M |
| Oct 16, 2025 | $0.1960 | $0.1960 | $0.1960 | $0.1960 | $2.68M | $38.99M |
| Oct 15, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $3.40M | $39.91M |
| Oct 14, 2025 | $0.2042 | $0.2042 | $0.2042 | $0.2042 | $229.08K | $40.60M |
| Oct 13, 2025 | $0.1985 | $0.1985 | $0.1985 | $0.1985 | $2.79M | $39.48M |
| Oct 12, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $4.15M | $38.93M |
| Oct 11, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $5.08M | $39.96M |
| Oct 10, 2025 | $0.2199 | $0.2199 | $0.2199 | $0.2199 | $2.52M | $43.73M |
| Oct 9, 2025 | $0.2235 | $0.2235 | $0.2235 | $0.2235 | $2.61M | $44.46M |
| Oct 8, 2025 | $0.2227 | $0.2227 | $0.2227 | $0.2227 | $2.99M | $44.30M |
| Oct 7, 2025 | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $2.52M | $45.73M |
| Oct 6, 2025 | $0.2237 | $0.2237 | $0.2237 | $0.2237 | $3.01M | $44.48M |
| Oct 5, 2025 | $0.2282 | $0.2282 | $0.2282 | $0.2282 | $59.72K | $45.43M |
| Oct 4, 2025 | $0.2276 | $0.2276 | $0.2276 | $0.2276 | $2.69M | $45.26M |
| Oct 3, 2025 | $0.2307 | $0.2307 | $0.2307 | $0.2307 | $294.59K | $45.87M |
| Oct 2, 2025 | $0.2282 | $0.2282 | $0.2282 | $0.2282 | $2.34M | $45.38M |
| Oct 1, 2025 | $0.2204 | $0.2204 | $0.2204 | $0.2204 | $3.44M | $43.83M |
| Sep 30, 2025 | $0.2224 | $0.2224 | $0.2224 | $0.2224 | $3.11M | $44.26M |
| Sep 29, 2025 | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $1.29M | $43.77M |