MARBLEX
MBX
Rank #1053
$0.0781
Updated 26 days ago
Market Cap
$20.54M
24h Volume
$1.09M
Avg Volume (6m)
$2.05M
24h High/Low
$0.0805
$0.0758
$0.0758
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Kaia Ecosystem
Aptos Ecosystem
BNB Chain Ecosystem
DWF Labs Portfolio
NFT
Gaming (GameFi)
Gaming Blockchains
Chains
Klay Token
0xd068c52d81f4409...
Aptos
0x665d06fcd9c9443...
Binance Smart Chain
0xf95a5532d67c944...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0781 | $0.0805 | $0.0758 | $0.0781 | $1.09M | $20.54M |
| Dec 2, 2025 | $0.0750 | $0.0776 | $0.0750 | $0.0766 | $921.45K | $20.05M |
| Dec 1, 2025 | $0.0829 | $0.0829 | $0.0743 | $0.0749 | $1.30M | $20.24M |
| Nov 30, 2025 | $0.0826 | $0.0829 | $0.0814 | $0.0829 | $873.33K | $21.67M |
| Nov 29, 2025 | $0.0835 | $0.0836 | $0.0826 | $0.0829 | $1.10M | $21.84M |
| Nov 28, 2025 | $0.0857 | $0.0857 | $0.0829 | $0.0829 | $1.63M | $22.11M |
| Nov 27, 2025 | $0.0879 | $0.0888 | $0.0857 | $0.0857 | $2.23M | $22.97M |
| Nov 26, 2025 | $0.0861 | $0.0882 | $0.0856 | $0.0882 | $1.76M | $22.84M |
| Nov 25, 2025 | $0.0848 | $0.0866 | $0.0848 | $0.0860 | $919.16K | $22.45M |
| Nov 24, 2025 | $0.0847 | $0.0849 | $0.0826 | $0.0847 | $885.42K | $22.08M |
| Nov 23, 2025 | $0.0830 | $0.0842 | $0.0827 | $0.0837 | $572.18K | $21.92M |
| Nov 22, 2025 | $0.0835 | $0.0835 | $0.0805 | $0.0829 | $1.42M | $21.60M |
| Nov 21, 2025 | $0.0884 | $0.0885 | $0.0817 | $0.0838 | $2.25M | $22.23M |
| Nov 20, 2025 | $0.0893 | $0.0915 | $0.0886 | $0.0891 | $1.82M | $23.69M |
| Nov 19, 2025 | $0.0907 | $0.0911 | $0.0890 | $0.0890 | $1.66M | $23.76M |
| Nov 18, 2025 | $0.0915 | $0.0920 | $0.0898 | $0.0907 | $2.40M | $23.78M |
| Nov 17, 2025 | $0.0925 | $0.0947 | $0.0914 | $0.0915 | $1.65M | $24.42M |
| Nov 16, 2025 | $0.0933 | $0.0939 | $0.0916 | $0.0917 | $880.17K | $24.37M |
| Nov 15, 2025 | $0.0938 | $0.0939 | $0.0922 | $0.0934 | $1.84M | $24.47M |
| Nov 14, 2025 | $0.0956 | $0.0956 | $0.0922 | $0.0932 | $2.69M | $24.59M |
| Nov 13, 2025 | $0.1081 | $0.1081 | $0.0930 | $0.0944 | $2.09M | $26.29M |
| Nov 12, 2025 | $0.1121 | $0.1144 | $0.1079 | $0.1082 | $3.09M | $29.04M |
| Nov 11, 2025 | $0.1124 | $0.1326 | $0.1001 | $0.1124 | $1.93M | $29.41M |
| Nov 10, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $980.78K | $26.14M |
| Nov 9, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $705.97K | $25.70M |
| Nov 8, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $1.46M | $25.50M |
| Nov 7, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $1.38M | $24.34M |
| Nov 6, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $1.85M | $24.45M |
| Nov 5, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $2.06M | $24.50M |
| Nov 4, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $1.96M | $24.68M |
| Nov 3, 2025 | $0.0996 | $0.0996 | $0.0996 | $0.0996 | $618.33K | $26.01M |
| Nov 2, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $496.41K | $26.23M |
| Nov 1, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $1.14M | $25.57M |
| Oct 31, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $1.56M | $25.22M |
| Oct 30, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $1.38M | $27.33M |
| Oct 29, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $1.03M | $28.23M |
| Oct 28, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $1.37M | $28.31M |
| Oct 27, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $148.22K | $28.76M |
| Oct 26, 2025 | $0.1097 | $0.1097 | $0.1097 | $0.1097 | $523.09K | $28.64M |
| Oct 25, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $167.18K | $27.63M |
| Oct 24, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $1.22M | $26.94M |
| Oct 23, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $1.79M | $26.80M |
| Oct 22, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $2.36M | $27.26M |
| Oct 21, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $1.49M | $27.34M |
| Oct 20, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $1.24M | $27.50M |
| Oct 19, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $982.17K | $27.33M |
| Oct 18, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $2.66M | $27.65M |
| Oct 17, 2025 | $0.1097 | $0.1097 | $0.1097 | $0.1097 | $4.42M | $28.79M |
| Oct 16, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $1.90M | $28.19M |
| Oct 15, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $2.37M | $28.53M |
| Oct 14, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $183.74K | $28.87M |
| Oct 13, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $2.00M | $27.62M |
| Oct 12, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $1.98M | $27.46M |
| Oct 11, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $3.56M | $28.52M |
| Oct 10, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $2.13M | $33.61M |
| Oct 9, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $2.64M | $34.26M |
| Oct 8, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $2.94M | $34.81M |
| Oct 7, 2025 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $2.63M | $35.86M |
| Oct 6, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $2.34M | $35.47M |
| Oct 5, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $1.29M | $35.68M |
| Oct 4, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $2.63M | $35.85M |
| Oct 3, 2025 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $2.41M | $35.85M |
| Oct 2, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $2.49M | $35.65M |
| Oct 1, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $2.36M | $35.77M |
| Sep 30, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $3.16M | $37.09M |
| Sep 29, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $1.30M | $37.44M |
| Sep 28, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $1.17M | $37.17M |
| Sep 27, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $2.50M | $37.24M |
| Sep 26, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $2.83M | $36.69M |
| Sep 25, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $2.32M | $39.26M |
| Sep 24, 2025 | $0.1525 | $0.1525 | $0.1525 | $0.1525 | $2.16M | $39.07M |
| Sep 23, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $2.69M | $38.49M |
| Sep 22, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $1.27M | $41.37M |
| Sep 21, 2025 | $0.1613 | $0.1613 | $0.1613 | $0.1613 | $1.30M | $41.39M |
| Sep 20, 2025 | $0.1613 | $0.1613 | $0.1613 | $0.1613 | $1.81M | $41.38M |
| Sep 19, 2025 | $0.1643 | $0.1643 | $0.1643 | $0.1643 | $2.49M | $42.10M |
| Sep 18, 2025 | $0.1621 | $0.1621 | $0.1621 | $0.1621 | $2.95M | $41.47M |
| Sep 17, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $2.40M | $42.03M |
| Sep 16, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $2.50M | $42.33M |
| Sep 15, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $1.55M | $43.72M |
| Sep 14, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $1.89M | $43.91M |
| Sep 13, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $2.87M | $43.36M |
| Sep 12, 2025 | $0.1662 | $0.1662 | $0.1662 | $0.1662 | $3.12M | $42.53M |
| Sep 11, 2025 | $0.1647 | $0.1647 | $0.1647 | $0.1647 | $2.51M | $42.18M |
| Sep 10, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $2.64M | $42.12M |
| Sep 9, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $2.32M | $41.99M |
| Sep 8, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $991.03K | $41.09M |
| Sep 7, 2025 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | $864.08K | $40.80M |
| Sep 6, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $2.61M | $40.95M |
| Sep 5, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $1.99M | $40.66M |
| Sep 4, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $1.99M | $40.97M |
| Sep 3, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $2.43M | $41.03M |
| Sep 2, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $2.32M | $40.23M |
| Sep 1, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $1.58M | $35.06M |
| Aug 31, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $1.85M | $35.13M |
| Aug 30, 2025 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | $3.41M | $34.68M |
| Aug 29, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $2.65M | $35.58M |
| Aug 28, 2025 | $0.1674 | $0.1674 | $0.1674 | $0.1674 | $3.91M | $36.31M |
| Aug 27, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $3.00M | $35.95M |
| Aug 26, 2025 | $0.1621 | $0.1621 | $0.1621 | $0.1621 | $3.70M | $35.16M |
| Aug 25, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $3.16M | $37.55M |
| Aug 24, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $2.19M | $38.00M |
| Aug 23, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $3.51M | $37.89M |
| Aug 22, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $2.23M | $37.22M |
| Aug 21, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $2.88M | $37.25M |
| Aug 20, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $3.25M | $37.87M |
| Aug 19, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $2.96M | $38.61M |
| Aug 18, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $1.21M | $38.81M |
| Aug 17, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $1.35M | $39.07M |
| Aug 16, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $2.42M | $38.88M |
| Aug 15, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $3.97M | $39.31M |
| Aug 14, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $3.40M | $39.45M |
| Aug 13, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $2.55M | $39.26M |
| Aug 12, 2025 | $0.1813 | $0.1813 | $0.1813 | $0.1813 | $2.20M | $39.16M |
| Aug 11, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $1.41M | $39.51M |
| Aug 10, 2025 | $0.1843 | $0.1843 | $0.1843 | $0.1843 | $1.39M | $39.86M |
| Aug 9, 2025 | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $1.60M | $38.23M |
| Aug 8, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $1.50M | $38.44M |
| Aug 7, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $1.31M | $37.95M |
| Aug 6, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $1.26M | $37.98M |
| Aug 5, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $1.45M | $38.66M |
| Aug 4, 2025 | $0.1777 | $0.1777 | $0.1777 | $0.1777 | $1.22M | $38.34M |
| Aug 3, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $1.50M | $37.48M |
| Aug 2, 2025 | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $2.77M | $38.16M |
| Aug 1, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $2.02M | $39.62M |
| Jul 31, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $1.83M | $40.48M |
| Jul 30, 2025 | $0.1884 | $0.1884 | $0.1884 | $0.1884 | $1.92M | $40.53M |
| Jul 29, 2025 | $0.1944 | $0.1944 | $0.1944 | $0.1944 | $2.07M | $41.82M |
| Jul 28, 2025 | $0.1939 | $0.1939 | $0.1939 | $0.1939 | $1.74M | $41.76M |
| Jul 27, 2025 | $0.1921 | $0.1921 | $0.1921 | $0.1921 | $1.15M | $41.34M |
| Jul 26, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $3.47M | $40.39M |
| Jul 25, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $2.24M | $40.84M |
| Jul 24, 2025 | $0.1931 | $0.1931 | $0.1931 | $0.1931 | $2.44M | $41.43M |
| Jul 23, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $3.55M | $42.88M |
| Jul 22, 2025 | $0.2117 | $0.2117 | $0.2117 | $0.2117 | $3.66M | $45.42M |
| Jul 21, 2025 | $0.1966 | $0.1966 | $0.1966 | $0.1966 | $1.55M | $42.22M |
| Jul 20, 2025 | $0.1934 | $0.1934 | $0.1934 | $0.1934 | $1.31M | $41.53M |
| Jul 19, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $2.33M | $41.75M |
| Jul 18, 2025 | $0.1967 | $0.1967 | $0.1967 | $0.1967 | $2.06M | $42.12M |
| Jul 17, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $2.42M | $41.59M |
| Jul 16, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $3.13M | $40.80M |
| Jul 15, 2025 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $2.94M | $41.06M |
| Jul 14, 2025 | $0.1921 | $0.1921 | $0.1921 | $0.1921 | $1.43M | $41.18M |
| Jul 13, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $1.45M | $41.27M |
| Jul 12, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $3.30M | $41.73M |
| Jul 11, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $2.95M | $41.51M |
| Jul 10, 2025 | $0.1902 | $0.1902 | $0.1902 | $0.1902 | $2.35M | $40.63M |
| Jul 9, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $1.54M | $40.78M |
| Jul 8, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $1.64M | $40.65M |
| Jul 7, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $1.35M | $41.11M |
| Jul 6, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $1.42M | $41.07M |
| Jul 5, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $2.39M | $40.57M |
| Jul 4, 2025 | $0.2016 | $0.2016 | $0.2016 | $0.2016 | $3.21M | $43.07M |
| Jul 3, 2025 | $0.1959 | $0.1959 | $0.1959 | $0.1959 | $9.70M | $41.81M |
| Jul 2, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $1.48M | $38.08M |
| Jul 1, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $1.69M | $38.79M |
| Jun 30, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $1.49M | $40.11M |
| Jun 29, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $1.09M | $39.89M |