Illuvium
ILV
Rank #502
$7.34
Updated 25 days ago
Market Cap
$69.61M
24h Volume
$5.25M
Avg Volume (6m)
$18.61M
24h High/Low
$7.46
$6.87
$6.87
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Delphi Ventures Portfolio
Energi Ecosystem
Animoca Brands Portfolio
NFT
Metaverse
Gaming (GameFi)
Play To Earn
RPG
Gaming Governance Token
Adventure Games
Chains
Ethereum
0x767fe9edc9e0df9...
Energi
0xa4ecf6d10b8d61d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $7.34 | $7.46 | $6.87 | $7.34 | $5.25M | $69.61M |
| Dec 2, 2025 | $6.91 | $7.39 | $6.81 | $7.34 | $6.09M | $66.74M |
| Dec 1, 2025 | $7.55 | $7.55 | $6.72 | $6.91 | $6.26M | $66.17M |
| Nov 30, 2025 | $7.60 | $7.69 | $7.53 | $7.62 | $4.14M | $72.20M |
| Nov 29, 2025 | $7.84 | $7.87 | $7.59 | $7.59 | $4.93M | $73.29M |
| Nov 28, 2025 | $7.82 | $7.95 | $7.73 | $7.86 | $5.38M | $74.29M |
| Nov 27, 2025 | $7.90 | $7.97 | $7.82 | $7.82 | $5.91M | $75.16M |
| Nov 26, 2025 | $7.94 | $7.94 | $7.66 | $7.90 | $7.43M | $74.29M |
| Nov 25, 2025 | $8.00 | $8.03 | $7.82 | $7.97 | $22.88M | $75.32M |
| Nov 24, 2025 | $7.30 | $8.33 | $7.30 | $8.03 | $17.51M | $73.75M |
| Nov 23, 2025 | $7.21 | $7.45 | $7.16 | $7.33 | $10.21M | $68.96M |
| Nov 22, 2025 | $7.22 | $7.30 | $6.92 | $7.27 | $10.68M | $67.15M |
| Nov 21, 2025 | $7.56 | $7.68 | $6.84 | $7.04 | $17.05M | $68.58M |
| Nov 20, 2025 | $7.96 | $8.21 | $7.54 | $7.77 | $26.12M | $74.87M |
| Nov 19, 2025 | $7.67 | $8.28 | $7.48 | $7.90 | $14.84M | $73.68M |
| Nov 18, 2025 | $7.76 | $7.76 | $7.54 | $7.71 | $11.12M | $72.76M |
| Nov 17, 2025 | $7.94 | $8.05 | $7.64 | $7.78 | $10.28M | $74.92M |
| Nov 16, 2025 | $8.23 | $8.24 | $7.66 | $7.88 | $8.57M | $76.15M |
| Nov 15, 2025 | $8.24 | $8.38 | $8.20 | $8.22 | $10.52M | $78.51M |
| Nov 14, 2025 | $8.71 | $8.71 | $8.25 | $8.30 | $12.84M | $80.11M |
| Nov 13, 2025 | $9.21 | $9.32 | $8.54 | $8.69 | $10.95M | $85.77M |
| Nov 12, 2025 | $9.40 | $9.71 | $9.13 | $9.27 | $11.00M | $89.77M |
| Nov 11, 2025 | $9.73 | $10.29 | $9.71 | $9.73 | $12.55M | $92.31M |
| Nov 10, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $32.76M | $101.14M |
| Nov 9, 2025 | $12.53 | $12.53 | $12.53 | $12.53 | $104.16M | $113.04M |
| Nov 8, 2025 | $9.67 | $9.67 | $9.67 | $9.67 | $11.87M | $91.82M |
| Nov 7, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $8.15M | $84.15M |
| Nov 6, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $9.46M | $86.77M |
| Nov 5, 2025 | $9.08 | $9.08 | $9.08 | $9.08 | $13.11M | $86.11M |
| Nov 4, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | $11.05M | $89.52M |
| Nov 3, 2025 | $10.58 | $10.58 | $10.58 | $10.58 | $5.64M | $100.21M |
| Nov 2, 2025 | $10.70 | $10.70 | $10.70 | $10.70 | $5.88M | $101.39M |
| Nov 1, 2025 | $10.44 | $10.44 | $10.44 | $10.44 | $8.28M | $98.95M |
| Oct 31, 2025 | $10.32 | $10.32 | $10.32 | $10.32 | $9.93M | $97.78M |
| Oct 30, 2025 | $11.09 | $11.09 | $11.09 | $11.09 | $8.24M | $105.16M |
| Oct 29, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $9.28M | $105.61M |
| Oct 28, 2025 | $11.74 | $11.74 | $11.74 | $11.74 | $12.29M | $111.28M |
| Oct 27, 2025 | $12.69 | $12.69 | $12.69 | $12.69 | $18.80M | $120.39M |
| Oct 26, 2025 | $11.19 | $11.19 | $11.19 | $11.19 | $4.47M | $106.15M |
| Oct 25, 2025 | $11.07 | $11.07 | $11.07 | $11.07 | $8.45M | $105.01M |
| Oct 24, 2025 | $10.90 | $10.90 | $10.90 | $10.90 | $6.00M | $103.35M |
| Oct 23, 2025 | $10.77 | $10.77 | $10.77 | $10.77 | $7.91M | $102.15M |
| Oct 22, 2025 | $11.08 | $11.08 | $11.08 | $11.08 | $8.92M | $105.10M |
| Oct 21, 2025 | $11.44 | $11.44 | $11.44 | $11.44 | $6.98M | $108.58M |
| Oct 20, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | $6.97M | $107.71M |
| Oct 19, 2025 | $11.18 | $11.18 | $11.18 | $11.18 | $5.78M | $105.98M |
| Oct 18, 2025 | $11.11 | $11.11 | $11.11 | $11.11 | $10.81M | $105.50M |
| Oct 17, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $11.71M | $107.32M |
| Oct 16, 2025 | $11.72 | $11.72 | $11.72 | $11.72 | $12.18M | $111.14M |
| Oct 15, 2025 | $12.50 | $12.50 | $12.50 | $12.50 | $14.53M | $118.57M |
| Oct 14, 2025 | $12.96 | $12.96 | $12.96 | $12.96 | $15.92M | $122.86M |
| Oct 13, 2025 | $12.60 | $12.60 | $12.60 | $12.60 | $14.62M | $119.25M |
| Oct 12, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $18.79M | $105.66M |
| Oct 11, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $42.89M | $108.69M |
| Oct 10, 2025 | $14.26 | $14.26 | $14.26 | $14.26 | $12.31M | $135.20M |
| Oct 9, 2025 | $14.93 | $14.93 | $14.93 | $14.93 | $9.22M | $141.54M |
| Oct 8, 2025 | $14.55 | $14.55 | $14.55 | $14.55 | $10.19M | $137.99M |
| Oct 7, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | $8.78M | $145.37M |
| Oct 6, 2025 | $14.65 | $14.65 | $14.65 | $14.65 | $12.91M | $139.04M |
| Oct 5, 2025 | $14.73 | $14.73 | $14.73 | $14.73 | $11.42M | $140.12M |
| Oct 4, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | $19.99M | $144.61M |
| Oct 3, 2025 | $16.21 | $16.21 | $16.21 | $16.21 | $55.23M | $153.53M |
| Oct 2, 2025 | $13.81 | $13.81 | $13.81 | $13.81 | $12.09M | $130.86M |
| Oct 1, 2025 | $12.75 | $12.75 | $12.75 | $12.75 | $9.19M | $120.81M |
| Sep 30, 2025 | $13.10 | $13.10 | $13.10 | $13.10 | $10.76M | $124.37M |
| Sep 29, 2025 | $12.95 | $12.95 | $12.95 | $12.95 | $6.03M | $122.81M |
| Sep 28, 2025 | $12.71 | $12.71 | $12.71 | $12.71 | $5.45M | $120.59M |
| Sep 27, 2025 | $12.87 | $12.87 | $12.87 | $12.87 | $8.68M | $122.12M |
| Sep 26, 2025 | $12.22 | $12.22 | $12.22 | $12.22 | $11.95M | $115.94M |
| Sep 25, 2025 | $13.20 | $13.20 | $13.20 | $13.20 | $8.02M | $125.07M |
| Sep 24, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | $11.33M | $126.23M |
| Sep 23, 2025 | $13.40 | $13.40 | $13.40 | $13.40 | $13.44M | $127.10M |
| Sep 22, 2025 | $14.29 | $14.29 | $14.29 | $14.29 | $7.74M | $135.53M |
| Sep 21, 2025 | $14.82 | $14.82 | $14.82 | $14.82 | $7.02M | $140.52M |
| Sep 20, 2025 | $14.72 | $14.72 | $14.72 | $14.72 | $9.86M | $139.54M |
| Sep 19, 2025 | $15.58 | $15.58 | $15.58 | $15.58 | $8.80M | $147.64M |
| Sep 18, 2025 | $15.29 | $15.29 | $15.29 | $15.29 | $11.45M | $144.90M |
| Sep 17, 2025 | $14.78 | $14.78 | $14.78 | $14.78 | $8.76M | $140.08M |
| Sep 16, 2025 | $14.52 | $14.52 | $14.52 | $14.52 | $11.88M | $137.68M |
| Sep 15, 2025 | $14.96 | $14.96 | $14.96 | $14.96 | $12.46M | $141.64M |
| Sep 14, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | $11.99M | $150.42M |
| Sep 13, 2025 | $15.56 | $15.56 | $15.56 | $15.56 | $13.10M | $147.47M |
| Sep 12, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | $18.89M | $146.09M |
| Sep 11, 2025 | $15.09 | $15.09 | $15.09 | $15.09 | $12.24M | $143.08M |
| Sep 10, 2025 | $14.74 | $14.74 | $14.74 | $14.74 | $13.64M | $139.70M |
| Sep 9, 2025 | $14.73 | $14.73 | $14.73 | $14.73 | $11.93M | $139.64M |
| Sep 8, 2025 | $14.71 | $14.71 | $14.71 | $14.71 | $16.12M | $139.69M |
| Sep 7, 2025 | $14.54 | $14.54 | $14.54 | $14.54 | $30.40M | $137.91M |
| Sep 6, 2025 | $13.85 | $13.85 | $13.85 | $13.85 | $11.61M | $131.30M |
| Sep 5, 2025 | $13.53 | $13.53 | $13.53 | $13.53 | $13.86M | $128.27M |
| Sep 4, 2025 | $13.80 | $13.80 | $13.80 | $13.80 | $9.67M | $130.74M |
| Sep 3, 2025 | $13.55 | $13.55 | $13.55 | $13.55 | $11.22M | $128.45M |
| Sep 2, 2025 | $13.29 | $13.29 | $13.29 | $13.29 | $12.35M | $126.01M |
| Sep 1, 2025 | $13.82 | $13.82 | $13.82 | $13.82 | $8.70M | $131.00M |
| Aug 31, 2025 | $14.21 | $14.21 | $14.21 | $14.21 | $8.92M | $134.64M |
| Aug 30, 2025 | $14.01 | $14.01 | $14.01 | $14.01 | $13.80M | $132.86M |
| Aug 29, 2025 | $14.94 | $14.94 | $14.94 | $14.94 | $13.53M | $141.59M |
| Aug 28, 2025 | $14.76 | $14.76 | $14.76 | $14.76 | $13.31M | $139.96M |
| Aug 27, 2025 | $14.89 | $14.89 | $14.89 | $14.89 | $15.73M | $141.17M |
| Aug 26, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | $18.63M | $132.65M |
| Aug 25, 2025 | $15.14 | $15.14 | $15.14 | $15.14 | $23.64M | $143.95M |
| Aug 24, 2025 | $15.38 | $15.38 | $15.38 | $15.38 | $14.77M | $145.84M |
| Aug 23, 2025 | $16.07 | $16.07 | $16.07 | $16.07 | $25.34M | $152.30M |
| Aug 22, 2025 | $15.04 | $15.04 | $15.04 | $15.04 | $12.10M | $142.57M |
| Aug 21, 2025 | $15.63 | $15.63 | $15.63 | $15.63 | $16.67M | $148.15M |
| Aug 20, 2025 | $15.08 | $15.08 | $15.08 | $15.08 | $17.45M | $143.10M |
| Aug 19, 2025 | $15.88 | $15.88 | $15.88 | $15.88 | $16.70M | $150.55M |
| Aug 18, 2025 | $16.49 | $16.49 | $16.49 | $16.49 | $18.04M | $156.32M |
| Aug 17, 2025 | $16.65 | $16.65 | $16.65 | $16.65 | $60.53M | $157.76M |
| Aug 16, 2025 | $16.86 | $16.86 | $16.86 | $16.86 | $57.62M | $160.30M |
| Aug 15, 2025 | $16.33 | $16.33 | $16.33 | $16.33 | $22.03M | $154.64M |
| Aug 14, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | $31.33M | $173.90M |
| Aug 13, 2025 | $17.81 | $17.81 | $17.81 | $17.81 | $27.37M | $168.89M |
| Aug 12, 2025 | $17.64 | $17.64 | $17.64 | $17.64 | $30.94M | $167.34M |
| Aug 11, 2025 | $17.80 | $17.80 | $17.80 | $17.80 | $26.51M | $168.44M |
| Aug 10, 2025 | $18.68 | $18.68 | $18.68 | $18.68 | $31.14M | $177.16M |
| Aug 9, 2025 | $19.83 | $19.83 | $19.83 | $19.83 | $51.02M | $187.59M |
| Aug 8, 2025 | $19.92 | $19.92 | $19.92 | $19.92 | $84.45M | $188.81M |
| Aug 7, 2025 | $21.66 | $21.66 | $21.66 | $21.66 | $264.50M | $205.32M |
| Aug 6, 2025 | $20.66 | $20.66 | $20.66 | $20.66 | $406.89M | $197.09M |
| Aug 5, 2025 | $15.22 | $15.22 | $15.22 | $15.22 | $22.12M | $144.27M |
| Aug 4, 2025 | $12.36 | $12.36 | $12.36 | $12.36 | $4.69M | $117.16M |
| Aug 3, 2025 | $12.06 | $12.06 | $12.06 | $12.06 | $6.01M | $114.32M |
| Aug 2, 2025 | $12.27 | $12.27 | $12.27 | $12.27 | $10.01M | $116.29M |
| Aug 1, 2025 | $13.01 | $13.01 | $13.01 | $13.01 | $9.28M | $123.35M |
| Jul 31, 2025 | $13.97 | $13.97 | $13.97 | $13.97 | $9.62M | $132.61M |
| Jul 30, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $11.54M | $135.54M |
| Jul 29, 2025 | $14.69 | $14.69 | $14.69 | $14.69 | $20.88M | $139.31M |
| Jul 28, 2025 | $14.33 | $14.33 | $14.33 | $14.33 | $12.04M | $135.71M |
| Jul 27, 2025 | $14.85 | $14.85 | $14.85 | $14.85 | $9.42M | $140.80M |
| Jul 26, 2025 | $15.03 | $15.03 | $15.03 | $15.03 | $52.12M | $142.35M |
| Jul 25, 2025 | $14.53 | $14.53 | $14.53 | $14.53 | $22.86M | $137.71M |
| Jul 24, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $10.34M | $125.61M |
| Jul 23, 2025 | $14.60 | $14.60 | $14.60 | $14.60 | $9.90M | $138.31M |
| Jul 22, 2025 | $14.55 | $14.55 | $14.55 | $14.55 | $8.99M | $137.88M |
| Jul 21, 2025 | $14.43 | $14.43 | $14.43 | $14.43 | $10.18M | $136.74M |
| Jul 20, 2025 | $13.66 | $13.66 | $13.66 | $13.66 | $5.53M | $129.48M |
| Jul 19, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $11.39M | $126.14M |
| Jul 18, 2025 | $13.46 | $13.46 | $13.46 | $13.46 | $11.19M | $127.81M |
| Jul 17, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $10.72M | $125.75M |
| Jul 16, 2025 | $12.89 | $12.89 | $12.89 | $12.89 | $11.32M | $122.19M |
| Jul 15, 2025 | $12.42 | $12.42 | $12.42 | $12.42 | $10.63M | $117.77M |
| Jul 14, 2025 | $12.34 | $12.34 | $12.34 | $12.34 | $7.69M | $116.79M |
| Jul 13, 2025 | $12.11 | $12.11 | $12.11 | $12.11 | $8.17M | $114.70M |
| Jul 12, 2025 | $12.22 | $12.22 | $12.22 | $12.22 | $13.97M | $115.79M |
| Jul 11, 2025 | $11.87 | $11.87 | $11.87 | $11.87 | $9.92M | $112.22M |
| Jul 10, 2025 | $11.13 | $11.13 | $11.13 | $11.13 | $7.87M | $105.41M |
| Jul 9, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | $5.27M | $100.12M |
| Jul 8, 2025 | $10.26 | $10.26 | $10.26 | $10.26 | $5.38M | $97.17M |
| Jul 7, 2025 | $10.37 | $10.37 | $10.37 | $10.37 | $4.68M | $98.28M |
| Jul 6, 2025 | $10.24 | $10.24 | $10.24 | $10.24 | $4.35M | $96.99M |
| Jul 5, 2025 | $10.22 | $10.22 | $10.22 | $10.22 | $5.37M | $96.85M |
| Jul 4, 2025 | $10.82 | $10.82 | $10.82 | $10.82 | $7.29M | $102.48M |
| Jul 3, 2025 | $10.87 | $10.87 | $10.87 | $10.87 | $9.69M | $103.05M |
| Jul 2, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $5.62M | $92.96M |
| Jul 1, 2025 | $10.16 | $10.16 | $10.16 | $10.16 | $7.02M | $96.39M |
| Jun 30, 2025 | $10.69 | $10.69 | $10.69 | $10.69 | $4.93M | $101.39M |
| Jun 29, 2025 | $10.49 | $10.49 | $10.49 | $10.49 | $4.33M | $99.43M |
| Jun 28, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | $4.65M | $97.23M |