OctaSpace
OCTA
Rank #1533
$0.2053
Updated 27 days ago
Market Cap
$8.55M
24h Volume
$276.36K
Avg Volume (6m)
$533.95K
24h High/Low
$0.2140
$0.2031
$0.2031
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
BNB Chain Ecosystem
Artificial Intelligence (AI)
DePIN
Internet of Things (IOT)
AI Agents
Chains
Ethereum
0xfa704148d516b20...
Binance Smart Chain
0xfa704148d516b20...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2053 | $0.2140 | $0.2031 | $0.2053 | $276.36K | $8.55M |
| Dec 2, 2025 | $0.2090 | $0.2121 | $0.2028 | $0.2105 | $277.05K | $8.61M |
| Dec 1, 2025 | $0.2292 | $0.2292 | $0.2028 | $0.2097 | $289.14K | $8.89M |
| Nov 30, 2025 | $0.2221 | $0.2329 | $0.2221 | $0.2319 | $302.14K | $9.49M |
| Nov 29, 2025 | $0.2368 | $0.2411 | $0.2198 | $0.2219 | $292.93K | $9.57M |
| Nov 28, 2025 | $0.2454 | $0.2467 | $0.2330 | $0.2360 | $272.92K | $10.00M |
| Nov 27, 2025 | $0.2268 | $0.2514 | $0.2257 | $0.2456 | $299.64K | $9.86M |
| Nov 26, 2025 | $0.2152 | $0.2276 | $0.2115 | $0.2268 | $304.00K | $8.98M |
| Nov 25, 2025 | $0.2131 | $0.2179 | $0.2110 | $0.2145 | $268.64K | $8.92M |
| Nov 24, 2025 | $0.2280 | $0.2300 | $0.2145 | $0.2171 | $218.18K | $9.25M |
| Nov 23, 2025 | $0.2322 | $0.2393 | $0.2297 | $0.2297 | $183.64K | $9.65M |
| Nov 22, 2025 | $0.2418 | $0.2538 | $0.2276 | $0.2315 | $284.40K | $9.73M |
| Nov 21, 2025 | $0.2464 | $0.2513 | $0.1952 | $0.2494 | $258.66K | $9.39M |
| Nov 20, 2025 | $0.2205 | $0.2706 | $0.2203 | $0.2482 | $246.77K | $10.17M |
| Nov 19, 2025 | $0.2343 | $0.2343 | $0.2158 | $0.2158 | $245.03K | $9.39M |
| Nov 18, 2025 | $0.2306 | $0.2378 | $0.2252 | $0.2354 | $336.37K | $9.55M |
| Nov 17, 2025 | $0.2372 | $0.2463 | $0.2288 | $0.2317 | $361.53K | $9.92M |
| Nov 16, 2025 | $0.2686 | $0.2806 | $0.2353 | $0.2404 | $290.49K | $11.07M |
| Nov 15, 2025 | $0.2733 | $0.2804 | $0.2670 | $0.2690 | $252.25K | $11.26M |
| Nov 14, 2025 | $0.2992 | $0.2992 | $0.2744 | $0.2765 | $262.50K | $11.68M |
| Nov 13, 2025 | $0.3075 | $0.3134 | $0.2844 | $0.2974 | $261.03K | $12.61M |
| Nov 12, 2025 | $0.3222 | $0.3252 | $0.3089 | $0.3089 | $292.17K | $13.22M |
| Nov 11, 2025 | $0.3207 | $0.3285 | $0.3114 | $0.3207 | $287.93K | $13.24M |
| Nov 10, 2025 | $0.3113 | $0.3113 | $0.3113 | $0.3113 | $308.99K | $12.85M |
| Nov 9, 2025 | $0.3138 | $0.3138 | $0.3138 | $0.3138 | $277.73K | $12.95M |
| Nov 8, 2025 | $0.3279 | $0.3279 | $0.3279 | $0.3279 | $304.36K | $13.52M |
| Nov 7, 2025 | $0.2829 | $0.2829 | $0.2829 | $0.2829 | $212.80K | $11.66M |
| Nov 6, 2025 | $0.3114 | $0.3114 | $0.3114 | $0.3114 | $258.86K | $12.85M |
| Nov 5, 2025 | $0.2638 | $0.2638 | $0.2638 | $0.2638 | $310.44K | $10.87M |
| Nov 4, 2025 | $0.3053 | $0.3053 | $0.3053 | $0.3053 | $371.76K | $12.59M |
| Nov 3, 2025 | $0.2895 | $0.2895 | $0.2895 | $0.2895 | $269.97K | $11.90M |
| Nov 2, 2025 | $0.2873 | $0.2873 | $0.2873 | $0.2873 | $301.35K | $11.87M |
| Nov 1, 2025 | $0.3185 | $0.3185 | $0.3185 | $0.3185 | $289.33K | $13.10M |
| Oct 31, 2025 | $0.3202 | $0.3202 | $0.3202 | $0.3202 | $337.46K | $13.16M |
| Oct 30, 2025 | $0.3285 | $0.3285 | $0.3285 | $0.3285 | $247.38K | $13.41M |
| Oct 29, 2025 | $0.3293 | $0.3293 | $0.3293 | $0.3293 | $355.10K | $13.53M |
| Oct 28, 2025 | $0.3395 | $0.3395 | $0.3395 | $0.3395 | $257.08K | $13.94M |
| Oct 27, 2025 | $0.3565 | $0.3565 | $0.3565 | $0.3565 | $262.52K | $14.63M |
| Oct 26, 2025 | $0.3599 | $0.3599 | $0.3599 | $0.3599 | $274.07K | $14.77M |
| Oct 25, 2025 | $0.3582 | $0.3582 | $0.3582 | $0.3582 | $263.61K | $14.64M |
| Oct 24, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $314.73K | $14.28M |
| Oct 23, 2025 | $0.3483 | $0.3483 | $0.3483 | $0.3483 | $323.31K | $14.29M |
| Oct 22, 2025 | $0.3722 | $0.3722 | $0.3722 | $0.3722 | $366.00K | $15.26M |
| Oct 21, 2025 | $0.3747 | $0.3747 | $0.3747 | $0.3747 | $348.95K | $15.35M |
| Oct 20, 2025 | $0.3782 | $0.3782 | $0.3782 | $0.3782 | $291.52K | $15.49M |
| Oct 19, 2025 | $0.3638 | $0.3638 | $0.3638 | $0.3638 | $332.22K | $14.89M |
| Oct 18, 2025 | $0.3694 | $0.3694 | $0.3694 | $0.3694 | $447.16K | $15.16M |
| Oct 17, 2025 | $0.3905 | $0.3905 | $0.3905 | $0.3905 | $339.71K | $15.98M |
| Oct 16, 2025 | $0.3810 | $0.3810 | $0.3810 | $0.3810 | $340.79K | $15.59M |
| Oct 15, 2025 | $0.3900 | $0.3900 | $0.3900 | $0.3900 | $340.44K | $15.94M |
| Oct 14, 2025 | $0.4147 | $0.4147 | $0.4147 | $0.4147 | $361.97K | $16.95M |
| Oct 13, 2025 | $0.4109 | $0.4109 | $0.4109 | $0.4109 | $337.96K | $16.78M |
| Oct 12, 2025 | $0.3992 | $0.3992 | $0.3992 | $0.3992 | $415.11K | $16.30M |
| Oct 11, 2025 | $0.4033 | $0.4033 | $0.4033 | $0.4033 | $505.54K | $16.46M |
| Oct 10, 2025 | $0.4432 | $0.4432 | $0.4432 | $0.4432 | $338.11K | $18.09M |
| Oct 9, 2025 | $0.4786 | $0.4786 | $0.4786 | $0.4786 | $343.53K | $19.53M |
| Oct 8, 2025 | $0.4497 | $0.4497 | $0.4497 | $0.4497 | $345.06K | $18.34M |
| Oct 7, 2025 | $0.4910 | $0.4910 | $0.4910 | $0.4910 | $401.02K | $20.02M |
| Oct 6, 2025 | $0.4839 | $0.4839 | $0.4839 | $0.4839 | $335.96K | $19.72M |
| Oct 5, 2025 | $0.5284 | $0.5284 | $0.5284 | $0.5284 | $403.20K | $21.52M |
| Oct 4, 2025 | $0.5429 | $0.5429 | $0.5429 | $0.5429 | $477.44K | $22.10M |
| Oct 3, 2025 | $0.4879 | $0.4879 | $0.4879 | $0.4879 | $372.28K | $19.86M |
| Oct 2, 2025 | $0.4760 | $0.4760 | $0.4760 | $0.4760 | $476.39K | $19.37M |
| Oct 1, 2025 | $0.4655 | $0.4655 | $0.4655 | $0.4655 | $594.84K | $18.93M |
| Sep 30, 2025 | $0.4455 | $0.4455 | $0.4455 | $0.4455 | $665.10K | $18.11M |
| Sep 29, 2025 | $0.4456 | $0.4456 | $0.4456 | $0.4456 | $571.11K | $18.11M |
| Sep 28, 2025 | $0.4066 | $0.4066 | $0.4066 | $0.4066 | $547.18K | $16.52M |
| Sep 27, 2025 | $0.4126 | $0.4126 | $0.4126 | $0.4126 | $584.62K | $16.73M |
| Sep 26, 2025 | $0.4214 | $0.4214 | $0.4214 | $0.4214 | $666.50K | $17.10M |
| Sep 25, 2025 | $0.4145 | $0.4145 | $0.4145 | $0.4145 | $1.15M | $16.87M |
| Sep 24, 2025 | $0.4123 | $0.4123 | $0.4123 | $0.4123 | $607.48K | $16.72M |
| Sep 23, 2025 | $0.4082 | $0.4082 | $0.4082 | $0.4082 | $706.75K | $16.55M |
| Sep 22, 2025 | $0.4474 | $0.4474 | $0.4474 | $0.4474 | $740.09K | $18.13M |
| Sep 21, 2025 | $0.4496 | $0.4496 | $0.4496 | $0.4496 | $828.16K | $18.20M |
| Sep 20, 2025 | $0.4534 | $0.4534 | $0.4534 | $0.4534 | $753.94K | $18.42M |
| Sep 19, 2025 | $0.4555 | $0.4555 | $0.4555 | $0.4555 | $824.51K | $18.43M |
| Sep 18, 2025 | $0.4555 | $0.4555 | $0.4555 | $0.4555 | $531.79K | $18.43M |
| Sep 17, 2025 | $0.4446 | $0.4446 | $0.4446 | $0.4446 | $523.94K | $17.99M |
| Sep 16, 2025 | $0.4530 | $0.4530 | $0.4530 | $0.4530 | $571.44K | $18.31M |
| Sep 15, 2025 | $0.4548 | $0.4548 | $0.4548 | $0.4548 | $712.11K | $18.37M |
| Sep 14, 2025 | $0.4572 | $0.4572 | $0.4572 | $0.4572 | $738.23K | $18.46M |
| Sep 13, 2025 | $0.4630 | $0.4630 | $0.4630 | $0.4630 | $649.67K | $18.70M |
| Sep 12, 2025 | $0.4523 | $0.4523 | $0.4523 | $0.4523 | $917.05K | $18.25M |
| Sep 11, 2025 | $0.4711 | $0.4711 | $0.4711 | $0.4711 | $749.15K | $19.02M |
| Sep 10, 2025 | $0.4428 | $0.4428 | $0.4428 | $0.4428 | $605.86K | $17.84M |
| Sep 9, 2025 | $0.4582 | $0.4582 | $0.4582 | $0.4582 | $578.33K | $18.48M |
| Sep 8, 2025 | $0.4305 | $0.4305 | $0.4305 | $0.4305 | $708.63K | $17.34M |
| Sep 7, 2025 | $0.4348 | $0.4348 | $0.4348 | $0.4348 | $720.30K | $17.50M |
| Sep 6, 2025 | $0.4525 | $0.4525 | $0.4525 | $0.4525 | $603.55K | $18.21M |
| Sep 5, 2025 | $0.4647 | $0.4647 | $0.4647 | $0.4647 | $691.14K | $18.68M |
| Sep 4, 2025 | $0.4485 | $0.4485 | $0.4485 | $0.4485 | $606.32K | $18.02M |
| Sep 3, 2025 | $0.4616 | $0.4616 | $0.4616 | $0.4616 | $628.97K | $18.56M |
| Sep 2, 2025 | $0.4332 | $0.4332 | $0.4332 | $0.4332 | $758.76K | $17.40M |
| Sep 1, 2025 | $0.4573 | $0.4573 | $0.4573 | $0.4573 | $536.77K | $18.37M |
| Aug 31, 2025 | $0.4933 | $0.4933 | $0.4933 | $0.4933 | $561.52K | $19.81M |
| Aug 30, 2025 | $0.4295 | $0.4295 | $0.4295 | $0.4295 | $600.63K | $17.25M |
| Aug 29, 2025 | $0.4383 | $0.4383 | $0.4383 | $0.4383 | $804.08K | $17.58M |
| Aug 28, 2025 | $0.4316 | $0.4316 | $0.4316 | $0.4316 | $737.02K | $17.31M |
| Aug 27, 2025 | $0.4500 | $0.4500 | $0.4500 | $0.4500 | $567.20K | $18.03M |
| Aug 26, 2025 | $0.4226 | $0.4226 | $0.4226 | $0.4226 | $657.94K | $16.93M |
| Aug 25, 2025 | $0.4713 | $0.4713 | $0.4713 | $0.4713 | $549.43K | $18.91M |
| Aug 24, 2025 | $0.4523 | $0.4523 | $0.4523 | $0.4523 | $589.09K | $18.10M |
| Aug 23, 2025 | $0.4803 | $0.4803 | $0.4803 | $0.4803 | $640.46K | $19.23M |
| Aug 22, 2025 | $0.4153 | $0.4153 | $0.4153 | $0.4153 | $616.84K | $16.60M |
| Aug 21, 2025 | $0.4614 | $0.4614 | $0.4614 | $0.4614 | $519.25K | $18.44M |
| Aug 20, 2025 | $0.4261 | $0.4261 | $0.4261 | $0.4261 | $559.52K | $17.03M |
| Aug 19, 2025 | $0.4795 | $0.4795 | $0.4795 | $0.4795 | $680.86K | $19.15M |
| Aug 18, 2025 | $0.5020 | $0.5020 | $0.5020 | $0.5020 | $496.53K | $20.04M |
| Aug 17, 2025 | $0.4987 | $0.4987 | $0.4987 | $0.4987 | $498.57K | $19.90M |
| Aug 16, 2025 | $0.4865 | $0.4865 | $0.4865 | $0.4865 | $468.05K | $19.40M |
| Aug 15, 2025 | $0.4923 | $0.4923 | $0.4923 | $0.4923 | $726.50K | $19.62M |
| Aug 14, 2025 | $0.5139 | $0.5139 | $0.5139 | $0.5139 | $784.40K | $20.48M |
| Aug 13, 2025 | $0.4445 | $0.4445 | $0.4445 | $0.4445 | $842.65K | $17.70M |
| Aug 12, 2025 | $0.4513 | $0.4513 | $0.4513 | $0.4513 | $679.61K | $17.97M |
| Aug 11, 2025 | $0.4628 | $0.4628 | $0.4628 | $0.4628 | $565.94K | $18.42M |
| Aug 10, 2025 | $0.4973 | $0.4973 | $0.4973 | $0.4973 | $498.77K | $19.78M |
| Aug 9, 2025 | $0.4843 | $0.4843 | $0.4843 | $0.4843 | $641.17K | $19.25M |
| Aug 8, 2025 | $0.4616 | $0.4616 | $0.4616 | $0.4616 | $690.40K | $18.36M |
| Aug 7, 2025 | $0.4258 | $0.4258 | $0.4258 | $0.4258 | $558.38K | $16.93M |
| Aug 6, 2025 | $0.4109 | $0.4109 | $0.4109 | $0.4109 | $626.52K | $16.31M |
| Aug 5, 2025 | $0.4247 | $0.4247 | $0.4247 | $0.4247 | $649.40K | $16.87M |
| Aug 4, 2025 | $0.3973 | $0.3973 | $0.3973 | $0.3973 | $627.64K | $15.79M |
| Aug 3, 2025 | $0.4013 | $0.4013 | $0.4013 | $0.4013 | $641.20K | $15.93M |
| Aug 2, 2025 | $0.4162 | $0.4162 | $0.4162 | $0.4162 | $712.01K | $16.50M |
| Aug 1, 2025 | $0.4341 | $0.4341 | $0.4341 | $0.4341 | $711.95K | $17.20M |
| Jul 31, 2025 | $0.4649 | $0.4649 | $0.4649 | $0.4649 | $719.91K | $18.42M |
| Jul 30, 2025 | $0.5114 | $0.5114 | $0.5114 | $0.5114 | $769.03K | $20.26M |
| Jul 29, 2025 | $0.4981 | $0.4981 | $0.4981 | $0.4981 | $692.14K | $19.72M |
| Jul 28, 2025 | $0.5341 | $0.5341 | $0.5341 | $0.5341 | $743.64K | $21.14M |
| Jul 27, 2025 | $0.4845 | $0.4845 | $0.4845 | $0.4845 | $633.61K | $19.16M |
| Jul 26, 2025 | $0.4697 | $0.4697 | $0.4697 | $0.4697 | $686.25K | $18.57M |
| Jul 25, 2025 | $0.4489 | $0.4489 | $0.4489 | $0.4489 | $614.24K | $17.74M |
| Jul 24, 2025 | $0.4601 | $0.4601 | $0.4601 | $0.4601 | $618.29K | $18.19M |
| Jul 23, 2025 | $0.4948 | $0.4948 | $0.4948 | $0.4948 | $717.98K | $19.54M |
| Jul 22, 2025 | $0.5051 | $0.5051 | $0.5051 | $0.5051 | $714.53K | $19.95M |
| Jul 21, 2025 | $0.5584 | $0.5584 | $0.5584 | $0.5584 | $748.77K | $22.03M |
| Jul 20, 2025 | $0.5374 | $0.5374 | $0.5374 | $0.5374 | $774.28K | $21.16M |
| Jul 19, 2025 | $0.5016 | $0.5016 | $0.5016 | $0.5016 | $783.41K | $19.77M |
| Jul 18, 2025 | $0.5454 | $0.5454 | $0.5454 | $0.5454 | $1.05M | $21.47M |
| Jul 17, 2025 | $0.4593 | $0.4593 | $0.4593 | $0.4593 | $1.05M | $18.05M |
| Jul 16, 2025 | $0.3970 | $0.3970 | $0.3970 | $0.3970 | $734.40K | $15.64M |
| Jul 15, 2025 | $0.4139 | $0.4139 | $0.4139 | $0.4139 | $761.21K | $16.27M |
| Jul 14, 2025 | $0.4157 | $0.4157 | $0.4157 | $0.4157 | $620.02K | $16.35M |
| Jul 13, 2025 | $0.3842 | $0.3842 | $0.3842 | $0.3842 | $843.72K | $15.11M |
| Jul 12, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $824.43K | $13.68M |
| Jul 11, 2025 | $0.3495 | $0.3495 | $0.3495 | $0.3495 | $726.66K | $13.73M |
| Jul 10, 2025 | $0.3238 | $0.3238 | $0.3238 | $0.3238 | $634.61K | $12.72M |
| Jul 9, 2025 | $0.3240 | $0.3240 | $0.3240 | $0.3240 | $885.52K | $12.72M |
| Jul 8, 2025 | $0.3300 | $0.3300 | $0.3300 | $0.3300 | $674.57K | $12.95M |
| Jul 7, 2025 | $0.3269 | $0.3269 | $0.3269 | $0.3269 | $601.41K | $12.82M |
| Jul 6, 2025 | $0.3322 | $0.3322 | $0.3322 | $0.3322 | $628.26K | $13.01M |
| Jul 5, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $540.49K | $13.06M |
| Jul 4, 2025 | $0.3269 | $0.3269 | $0.3269 | $0.3269 | $647.59K | $12.80M |
| Jul 3, 2025 | $0.3464 | $0.3464 | $0.3464 | $0.3464 | $716.71K | $13.56M |
| Jul 2, 2025 | $0.3590 | $0.3590 | $0.3590 | $0.3590 | $794.51K | $14.07M |
| Jul 1, 2025 | $0.3465 | $0.3465 | $0.3465 | $0.3465 | $698.73K | $13.55M |
| Jun 30, 2025 | $0.3497 | $0.3497 | $0.3497 | $0.3497 | $782.86K | $13.67M |