Moby AI
MOBY
Rank #1684
$0.00712685
Updated 28 days ago
Market Cap
$7.13M
24h Volume
$1.89M
Avg Volume (6m)
$2.42M
24h High/Low
$0.00734926
$0.00651982
$0.00651982
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
AI Meme
Pump.fun Ecosystem
Chains
Solana
Cy1GS2FqefgaMbi45...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00712685 | $0.00734926 | $0.00651982 | $0.00712685 | $1.89M | $7.13M |
| Dec 2, 2025 | $0.00656193 | $0.00731763 | $0.00644228 | $0.00715002 | $1.60M | $6.78M |
| Dec 1, 2025 | $0.00662907 | $0.00662907 | $0.00609705 | $0.00657351 | $1.86M | $6.26M |
| Nov 30, 2025 | $0.00637215 | $0.00681798 | $0.00636489 | $0.00680935 | $1.47M | $6.56M |
| Nov 29, 2025 | $0.00679410 | $0.00679800 | $0.00626836 | $0.00636679 | $1.61M | $6.44M |
| Nov 28, 2025 | $0.00707229 | $0.00709076 | $0.00673670 | $0.00687292 | $1.59M | $6.91M |
| Nov 27, 2025 | $0.00711281 | $0.00740346 | $0.00692605 | $0.00713082 | $1.91M | $7.14M |
| Nov 26, 2025 | $0.00680463 | $0.00743708 | $0.00656841 | $0.00707202 | $1.71M | $6.85M |
| Nov 25, 2025 | $0.00681763 | $0.00691237 | $0.00651355 | $0.00668860 | $1.82M | $6.76M |
| Nov 24, 2025 | $0.00665708 | $0.00688914 | $0.00635898 | $0.00681873 | $1.57M | $6.63M |
| Nov 23, 2025 | $0.00646562 | $0.00698702 | $0.00646562 | $0.00682158 | $1.82M | $6.82M |
| Nov 22, 2025 | $0.00727219 | $0.00727219 | $0.00643595 | $0.00648057 | $1.71M | $6.82M |
| Nov 21, 2025 | $0.00724839 | $0.00769184 | $0.00689740 | $0.00714090 | $2.07M | $7.22M |
| Nov 20, 2025 | $0.00731124 | $0.00785229 | $0.00705759 | $0.00757434 | $2.41M | $7.49M |
| Nov 19, 2025 | $0.00813920 | $0.00824394 | $0.00689314 | $0.00730446 | $2.34M | $7.50M |
| Nov 18, 2025 | $0.00772027 | $0.00823855 | $0.00747833 | $0.00823855 | $1.74M | $7.82M |
| Nov 17, 2025 | $0.00814685 | $0.00842074 | $0.00758394 | $0.00779203 | $1.81M | $8.10M |
| Nov 16, 2025 | $0.00847042 | $0.00868962 | $0.00766373 | $0.00807977 | $1.30M | $8.35M |
| Nov 15, 2025 | $0.00860257 | $0.00896433 | $0.00840585 | $0.00846215 | $1.64M | $8.68M |
| Nov 14, 2025 | $0.00866781 | $0.00881928 | $0.00809618 | $0.00872373 | $2.54M | $8.52M |
| Nov 13, 2025 | $0.00916269 | $0.00950485 | $0.00831873 | $0.00857186 | $1.96M | $9.10M |
| Nov 12, 2025 | $0.00964716 | $0.0101 | $0.00920222 | $0.00920222 | $2.50M | $9.73M |
| Nov 11, 2025 | $0.00997253 | $0.0108 | $0.00990009 | $0.00997253 | $2.57M | $9.97M |
| Nov 10, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $2.35M | $10.95M |
| Nov 9, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $3.33M | $10.87M |
| Nov 8, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $4.04M | $10.93M |
| Nov 7, 2025 | $0.00978313 | $0.00978313 | $0.00978313 | $0.00978313 | $3.69M | $9.78M |
| Nov 6, 2025 | $0.00911214 | $0.00911214 | $0.00911214 | $0.00911214 | $3.07M | $9.11M |
| Nov 5, 2025 | $0.00880975 | $0.00880975 | $0.00880975 | $0.00880975 | $619.74K | $8.86M |
| Nov 4, 2025 | $0.00931801 | $0.00931801 | $0.00931801 | $0.00931801 | $671.99K | $9.31M |
| Nov 3, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $306.94K | $11.58M |
| Nov 2, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $423.35K | $10.77M |
| Nov 1, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $685.49K | $11.75M |
| Oct 31, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $561.51K | $11.21M |
| Oct 30, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $485.72K | $13.81M |
| Oct 29, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $839.17K | $14.64M |
| Oct 28, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $1.42M | $14.48M |
| Oct 27, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $518.21K | $13.23M |
| Oct 26, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $571.68K | $13.51M |
| Oct 25, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $362.27K | $10.31M |
| Oct 24, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $321.28K | $10.25M |
| Oct 23, 2025 | $0.00957692 | $0.00957692 | $0.00957692 | $0.00957692 | $388.53K | $9.58M |
| Oct 22, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $304.18K | $10.72M |
| Oct 21, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $507.57K | $11.59M |
| Oct 20, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $447.60K | $11.72M |
| Oct 19, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $720.75K | $11.93M |
| Oct 18, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $687.28K | $10.41M |
| Oct 17, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $517.10K | $10.85M |
| Oct 16, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $605.22K | $11.33M |
| Oct 15, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $596.91K | $12.75M |
| Oct 14, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $546.52K | $13.09M |
| Oct 13, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $645.71K | $12.55M |
| Oct 12, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $759.72K | $12.10M |
| Oct 11, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $914.77K | $11.36M |
| Oct 10, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $644.42K | $13.56M |
| Oct 9, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $679.31K | $13.97M |
| Oct 8, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $660.70K | $15.09M |
| Oct 7, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $647.38K | $16.84M |
| Oct 6, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $767.23K | $15.99M |
| Oct 5, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $554.81K | $14.66M |
| Oct 4, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $783.84K | $15.10M |
| Oct 3, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $935.37K | $16.14M |
| Oct 2, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $773.77K | $13.89M |
| Oct 1, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $579.67K | $12.58M |
| Sep 30, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $682.30K | $13.47M |
| Sep 29, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $544.08K | $12.31M |
| Sep 28, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $766.90K | $11.60M |
| Sep 27, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $1.28M | $11.61M |
| Sep 26, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $934.10K | $12.00M |
| Sep 25, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $992.84K | $12.62M |
| Sep 24, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $1.25M | $13.84M |
| Sep 23, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $1.34M | $14.47M |
| Sep 22, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $1.17M | $16.56M |
| Sep 21, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $972.80K | $15.83M |
| Sep 20, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $865.79K | $17.05M |
| Sep 19, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $1.02M | $19.21M |
| Sep 18, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $938.30K | $19.28M |
| Sep 17, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $918.21K | $18.57M |
| Sep 16, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $957.21K | $18.34M |
| Sep 15, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $1.00M | $20.78M |
| Sep 14, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $1.08M | $22.36M |
| Sep 13, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $1.03M | $22.47M |
| Sep 12, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $982.26K | $18.95M |
| Sep 11, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $1.10M | $18.55M |
| Sep 10, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $816.18K | $20.91M |
| Sep 9, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $461.43K | $20.98M |
| Sep 8, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $137.89K | $20.74M |
| Sep 7, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $274.78K | $20.02M |
| Sep 6, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $550.39K | $20.16M |
| Sep 5, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $300.05K | $18.13M |
| Sep 4, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $436.61K | $19.61M |
| Sep 3, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $444.31K | $20.41M |
| Sep 2, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $433.12K | $19.05M |
| Sep 1, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $628.86K | $20.05M |
| Aug 31, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $566.49K | $20.71M |
| Aug 30, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $535.28K | $21.46M |
| Aug 29, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $629.19K | $23.05M |
| Aug 28, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $865.90K | $23.96M |
| Aug 27, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $916.13K | $23.25M |
| Aug 26, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $996.84K | $22.36M |
| Aug 25, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $1.21M | $25.14M |
| Aug 24, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $806.39K | $25.85M |
| Aug 23, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $2.07M | $26.73M |
| Aug 22, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $2.09M | $22.24M |
| Aug 21, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $5.20M | $28.94M |
| Aug 20, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $11.02M | $27.45M |
| Aug 19, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $8.95M | $30.40M |
| Aug 18, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $7.32M | $33.01M |
| Aug 17, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $8.61M | $33.89M |
| Aug 16, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $8.06M | $32.37M |
| Aug 15, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $14.39M | $33.71M |
| Aug 14, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $26.67M | $36.25M |
| Aug 13, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $12.12M | $34.69M |
| Aug 12, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $13.59M | $34.33M |
| Aug 11, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $8.39M | $32.74M |
| Aug 10, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $10.40M | $31.81M |
| Aug 9, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $13.72M | $32.67M |
| Aug 8, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $11.29M | $25.42M |
| Aug 7, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $1.82M | $21.20M |
| Aug 6, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $2.89M | $23.32M |
| Aug 5, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $1.88M | $29.08M |
| Aug 4, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $1.72M | $28.03M |
| Aug 3, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $1.62M | $26.54M |
| Aug 2, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $2.52M | $26.44M |
| Aug 1, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $2.92M | $25.56M |
| Jul 31, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $2.55M | $29.18M |
| Jul 30, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $3.12M | $33.57M |
| Jul 29, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $3.29M | $33.68M |
| Jul 28, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $2.68M | $32.60M |
| Jul 27, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $2.59M | $36.83M |
| Jul 26, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $5.13M | $43.37M |
| Jul 25, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $8.14M | $36.78M |
| Jul 24, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $5.88M | $31.03M |
| Jul 23, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $5.32M | $33.11M |
| Jul 22, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $3.69M | $28.48M |
| Jul 21, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $2.80M | $24.87M |
| Jul 20, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $2.62M | $23.59M |
| Jul 19, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $4.73M | $23.94M |
| Jul 18, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $4.36M | $26.99M |
| Jul 17, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $4.38M | $21.56M |
| Jul 16, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $2.58M | $17.70M |
| Jul 15, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $1.74M | $13.18M |
| Jul 14, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $1.36M | $13.89M |
| Jul 13, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $1.76M | $13.75M |
| Jul 12, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $2.66M | $15.17M |
| Jul 11, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $3.17M | $14.94M |
| Jul 10, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $1.62M | $11.93M |
| Jul 9, 2025 | $0.00977301 | $0.00977301 | $0.00977301 | $0.00977301 | $791.28K | $9.75M |
| Jul 8, 2025 | $0.00914986 | $0.00914986 | $0.00914986 | $0.00914986 | $881.40K | $9.14M |
| Jul 7, 2025 | $0.00986239 | $0.00986239 | $0.00986239 | $0.00986239 | $982.47K | $9.88M |
| Jul 6, 2025 | $0.00917306 | $0.00917306 | $0.00917306 | $0.00917306 | $848.15K | $9.16M |
| Jul 5, 2025 | $0.00969914 | $0.00969914 | $0.00969914 | $0.00969914 | $1.06M | $9.66M |
| Jul 4, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $1.41M | $11.12M |
| Jul 3, 2025 | $0.00978630 | $0.00978630 | $0.00978630 | $0.00978630 | $1.15M | $9.80M |
| Jul 2, 2025 | $0.00982423 | $0.00982423 | $0.00982423 | $0.00982423 | $853.34K | $9.84M |
| Jul 1, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $1.02M | $10.75M |