Marinade
MNDE
Rank #708
$0.0698
Updated 25 days ago
Market Cap
$38.57M
24h Volume
$4.04M
Avg Volume (6m)
$2.54M
24h High/Low
$0.0700
$0.0654
$0.0654
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Liquid Staking
Liquid Staking Governance Tokens
Chains
Solana
MNDEFzGvMt87ueuHv...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0698 | $0.0700 | $0.0654 | $0.0698 | $4.04M | $38.57M |
| Dec 2, 2025 | $0.0649 | $0.0685 | $0.0649 | $0.0678 | $2.99M | $36.81M |
| Dec 1, 2025 | $0.0702 | $0.0702 | $0.0648 | $0.0651 | $1.92M | $36.83M |
| Nov 30, 2025 | $0.0718 | $0.0718 | $0.0699 | $0.0702 | $1.93M | $38.99M |
| Nov 29, 2025 | $0.0692 | $0.0737 | $0.0692 | $0.0713 | $2.49M | $39.67M |
| Nov 28, 2025 | $0.0679 | $0.0726 | $0.0679 | $0.0688 | $2.10M | $38.62M |
| Nov 27, 2025 | $0.0669 | $0.0679 | $0.0652 | $0.0678 | $2.97M | $36.78M |
| Nov 26, 2025 | $0.0659 | $0.0672 | $0.0634 | $0.0671 | $2.03M | $35.96M |
| Nov 25, 2025 | $0.0670 | $0.0719 | $0.0631 | $0.0655 | $2.53M | $36.41M |
| Nov 24, 2025 | $0.0662 | $0.0668 | $0.0631 | $0.0666 | $1.79M | $36.01M |
| Nov 23, 2025 | $0.0683 | $0.0696 | $0.0664 | $0.0664 | $1.34M | $37.82M |
| Nov 22, 2025 | $0.0673 | $0.0751 | $0.0673 | $0.0688 | $2.77M | $38.99M |
| Nov 21, 2025 | $0.0679 | $0.0697 | $0.0661 | $0.0661 | $3.39M | $37.50M |
| Nov 20, 2025 | $0.0707 | $0.0732 | $0.0680 | $0.0682 | $2.47M | $39.40M |
| Nov 19, 2025 | $0.0717 | $0.0743 | $0.0681 | $0.0701 | $2.58M | $39.86M |
| Nov 18, 2025 | $0.0703 | $0.0753 | $0.0654 | $0.0721 | $3.92M | $38.50M |
| Nov 17, 2025 | $0.0725 | $0.0731 | $0.0675 | $0.0729 | $2.48M | $39.87M |
| Nov 16, 2025 | $0.0784 | $0.0784 | $0.0725 | $0.0725 | $2.11M | $41.48M |
| Nov 15, 2025 | $0.0758 | $0.0867 | $0.0748 | $0.0786 | $2.80M | $43.24M |
| Nov 14, 2025 | $0.0813 | $0.0813 | $0.0740 | $0.0786 | $3.39M | $43.13M |
| Nov 13, 2025 | $0.0857 | $0.0892 | $0.0791 | $0.0797 | $2.22M | $47.68M |
| Nov 12, 2025 | $0.0898 | $0.0951 | $0.0860 | $0.0860 | $2.37M | $50.20M |
| Nov 11, 2025 | $0.0914 | $0.0965 | $0.0856 | $0.0914 | $3.11M | $50.86M |
| Nov 10, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $1.52M | $41.14M |
| Nov 9, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $1.56M | $40.31M |
| Nov 8, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $3.25M | $41.58M |
| Nov 7, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $2.21M | $40.94M |
| Nov 6, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $3.05M | $44.34M |
| Nov 5, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $3.76M | $43.55M |
| Nov 4, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $3.32M | $49.51M |
| Nov 3, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $1.55M | $58.70M |
| Nov 2, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $1.08M | $59.01M |
| Nov 1, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $1.96M | $59.62M |
| Oct 31, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $2.45M | $58.74M |
| Oct 30, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $2.18M | $60.97M |
| Oct 29, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $2.15M | $61.13M |
| Oct 28, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $2.34M | $64.01M |
| Oct 27, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $1.45M | $62.40M |
| Oct 26, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $989.09K | $61.28M |
| Oct 25, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $1.82M | $61.32M |
| Oct 24, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $2.07M | $61.22M |
| Oct 23, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $2.68M | $59.26M |
| Oct 22, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $3.85M | $62.02M |
| Oct 21, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $2.53M | $61.55M |
| Oct 20, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $2.10M | $60.85M |
| Oct 19, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $1.57M | $60.09M |
| Oct 18, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $3.84M | $59.57M |
| Oct 17, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $3.37M | $60.78M |
| Oct 16, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $2.77M | $64.76M |
| Oct 15, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $3.40M | $65.88M |
| Oct 14, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $909.97K | $67.84M |
| Oct 13, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $3.25M | $63.41M |
| Oct 12, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $5.85M | $59.01M |
| Oct 11, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $6.52M | $65.92M |
| Oct 10, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $2.51M | $72.55M |
| Oct 9, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $2.54M | $73.52M |
| Oct 8, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $2.91M | $74.30M |
| Oct 7, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $2.66M | $76.65M |
| Oct 6, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $2.78M | $73.69M |
| Oct 5, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $1.34M | $76.53M |
| Oct 4, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $2.87M | $79.17M |
| Oct 3, 2025 | $0.1469 | $0.1469 | $0.1469 | $0.1469 | $2.53M | $82.20M |
| Oct 2, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $3.08M | $79.73M |
| Oct 1, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $546.98K | $71.71M |
| Sep 30, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $3.23M | $72.27M |
| Sep 29, 2025 | $0.1278 | $0.1278 | $0.1278 | $0.1278 | $1.51M | $71.58M |
| Sep 28, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $2.09M | $72.51M |
| Sep 27, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $2.83M | $71.19M |
| Sep 26, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $3.86M | $64.28M |
| Sep 25, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $2.19M | $74.29M |
| Sep 24, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $2.11M | $75.54M |
| Sep 23, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $2.92M | $77.62M |
| Sep 22, 2025 | $0.1491 | $0.1491 | $0.1491 | $0.1491 | $1.25M | $83.57M |
| Sep 21, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $1.42M | $84.17M |
| Sep 20, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $2.15M | $88.85M |
| Sep 19, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $2.84M | $90.71M |
| Sep 18, 2025 | $0.1692 | $0.1692 | $0.1692 | $0.1692 | $3.14M | $94.91M |
| Sep 17, 2025 | $0.1644 | $0.1644 | $0.1644 | $0.1644 | $2.70M | $92.32M |
| Sep 16, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $3.19M | $90.36M |
| Sep 15, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $2.07M | $95.67M |
| Sep 14, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $3.46M | $97.11M |
| Sep 13, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $5.95M | $106.42M |
| Sep 12, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $4.22M | $103.08M |
| Sep 11, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $5.48M | $102.81M |
| Sep 10, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $6.08M | $94.10M |
| Sep 9, 2025 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $4.10M | $84.39M |
| Sep 8, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $1.10M | $77.17M |
| Sep 7, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $1.40M | $75.76M |
| Sep 6, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $2.94M | $73.14M |
| Sep 5, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $2.91M | $77.53M |
| Sep 4, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $4.08M | $78.88M |
| Sep 3, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $2.46M | $73.46M |
| Sep 2, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $2.47M | $71.50M |
| Sep 1, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $2.18M | $73.02M |
| Aug 31, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $2.31M | $75.11M |
| Aug 30, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $3.20M | $70.76M |
| Aug 29, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $2.17M | $72.60M |
| Aug 28, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $2.75M | $70.44M |
| Aug 27, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $2.71M | $70.77M |
| Aug 26, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $3.56M | $67.06M |
| Aug 25, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $3.48M | $56.24M |
| Aug 24, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $5.04M | $56.44M |
| Aug 23, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $3.83M | $52.22M |
| Aug 22, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $1.88M | $47.98M |
| Aug 21, 2025 | $0.1152 | $0.1152 | $0.1152 | $0.1152 | $2.46M | $50.72M |
| Aug 20, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $2.57M | $50.89M |
| Aug 19, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $4.16M | $53.42M |
| Aug 18, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $1.03M | $51.59M |
| Aug 17, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $1.07M | $51.50M |
| Aug 16, 2025 | $0.1178 | $0.1178 | $0.1178 | $0.1178 | $2.10M | $51.29M |
| Aug 15, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $4.23M | $51.45M |
| Aug 14, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $3.68M | $52.79M |
| Aug 13, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $3.26M | $52.64M |
| Aug 12, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $2.15M | $47.58M |
| Aug 11, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $1.51M | $49.75M |
| Aug 10, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $1.29M | $50.43M |
| Aug 9, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $2.32M | $50.54M |
| Aug 8, 2025 | $0.1097 | $0.1097 | $0.1097 | $0.1097 | $2.51M | $47.83M |
| Aug 7, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $4.34M | $44.54M |
| Aug 6, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $2.10M | $40.28M |
| Aug 5, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $1.53M | $39.62M |
| Aug 4, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $1.29M | $39.43M |
| Aug 3, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $1.55M | $38.37M |
| Aug 2, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $2.78M | $40.12M |
| Aug 1, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $2.60M | $43.80M |
| Jul 31, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $1.88M | $45.00M |
| Jul 30, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $1.48M | $47.31M |
| Jul 29, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $1.65M | $47.56M |
| Jul 28, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $914.78K | $49.10M |
| Jul 27, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $773.56K | $49.19M |
| Jul 26, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $2.85M | $49.20M |
| Jul 25, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $1.94M | $45.42M |
| Jul 24, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $2.12M | $45.19M |
| Jul 23, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $2.14M | $48.72M |
| Jul 22, 2025 | $0.1178 | $0.1178 | $0.1178 | $0.1178 | $2.03M | $48.47M |
| Jul 21, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $1.29M | $46.16M |
| Jul 20, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $982.83K | $46.23M |
| Jul 19, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $3.09M | $46.67M |
| Jul 18, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $2.34M | $45.38M |
| Jul 17, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $2.23M | $45.80M |
| Jul 16, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $3.14M | $45.37M |
| Jul 15, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $2.63M | $47.91M |
| Jul 14, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $1.25M | $47.73M |
| Jul 13, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $1.31M | $47.94M |
| Jul 12, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $3.26M | $51.06M |
| Jul 11, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $2.32M | $52.60M |
| Jul 10, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $1.65M | $51.91M |
| Jul 9, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $1.18M | $49.78M |
| Jul 8, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $1.36M | $49.83M |
| Jul 7, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $1.02M | $52.29M |
| Jul 6, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $662.79K | $50.29M |
| Jul 5, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $1.58M | $50.49M |
| Jul 4, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $1.90M | $53.10M |
| Jul 3, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $2.71M | $51.78M |
| Jul 2, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $2.87M | $50.83M |
| Jul 1, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $4.63M | $55.20M |
| Jun 30, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $1.92M | $61.15M |
| Jun 29, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $3.56M | $60.26M |
| Jun 28, 2025 | $0.1232 | $0.1232 | $0.1232 | $0.1232 | $2.36M | $50.69M |