Opus
OPUS
Rank #1886
$0.00503018
Updated 29 days ago
Market Cap
$4.76M
24h Volume
$254.15K
Avg Volume (6m)
$394.91K
24h High/Low
$0.00503873
$0.00460615
$0.00460615
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
x402 Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
Solana Meme
AI Agents
Robotics
AI Meme
Pump.fun Ecosystem
Chains
Solana
9JhFqCA21MoAXs2PT...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.00461069 | $0.00503873 | $0.00460615 | $0.00503018 | $254.15K | $4.76M |
| Dec 1, 2025 | $0.00463246 | $0.00463246 | $0.00419277 | $0.00459448 | $234.69K | $4.40M |
| Nov 30, 2025 | $0.00469007 | $0.00470944 | $0.00461660 | $0.00463676 | $237.56K | $4.67M |
| Nov 29, 2025 | $0.00475285 | $0.00475503 | $0.00462664 | $0.00469349 | $242.08K | $4.68M |
| Nov 28, 2025 | $0.00475061 | $0.00490352 | $0.00474503 | $0.00475519 | $245.26K | $4.78M |
| Nov 27, 2025 | $0.00501067 | $0.00501478 | $0.00475268 | $0.00475268 | $251.03K | $4.94M |
| Nov 26, 2025 | $0.00489222 | $0.00501210 | $0.00471592 | $0.00500966 | $239.18K | $4.87M |
| Nov 25, 2025 | $0.00487142 | $0.00489297 | $0.00475870 | $0.00489297 | $188.32K | $4.84M |
| Nov 24, 2025 | $0.00462843 | $0.00487609 | $0.00462221 | $0.00487609 | $183.31K | $4.67M |
| Nov 23, 2025 | $0.00462207 | $0.00466392 | $0.00462207 | $0.00464830 | $186.83K | $4.65M |
| Nov 22, 2025 | $0.00483246 | $0.00484323 | $0.00462347 | $0.00465004 | $205.11K | $4.67M |
| Nov 21, 2025 | $0.00473277 | $0.00484103 | $0.00434422 | $0.00478738 | $243.28K | $4.64M |
| Nov 20, 2025 | $0.00526492 | $0.00563241 | $0.00481514 | $0.00482050 | $186.12K | $5.09M |
| Nov 19, 2025 | $0.00574574 | $0.00574809 | $0.00522418 | $0.00527016 | $191.27K | $5.46M |
| Nov 18, 2025 | $0.00566348 | $0.00583590 | $0.00550098 | $0.00575019 | $255.09K | $5.72M |
| Nov 17, 2025 | $0.00513234 | $0.00608542 | $0.00513234 | $0.00572551 | $307.17K | $5.51M |
| Nov 16, 2025 | $0.00586317 | $0.00586317 | $0.00473374 | $0.00513251 | $238.92K | $5.56M |
| Nov 15, 2025 | $0.00589481 | $0.00622654 | $0.00584175 | $0.00585574 | $199.85K | $5.98M |
| Nov 14, 2025 | $0.00634586 | $0.00634586 | $0.00576958 | $0.00590046 | $189.95K | $6.03M |
| Nov 13, 2025 | $0.00699527 | $0.00702194 | $0.00632404 | $0.00633481 | $181.14K | $6.87M |
| Nov 12, 2025 | $0.00741321 | $0.00744534 | $0.00699074 | $0.00700103 | $180.74K | $7.18M |
| Nov 11, 2025 | $0.00746607 | $0.00810505 | $0.00745958 | $0.00746607 | $164.92K | $7.46M |
| Nov 10, 2025 | $0.00771492 | $0.00771492 | $0.00771492 | $0.00771492 | $211.05K | $7.71M |
| Nov 9, 2025 | $0.00733443 | $0.00733443 | $0.00733443 | $0.00733443 | $185.78K | $7.33M |
| Nov 8, 2025 | $0.00788872 | $0.00788872 | $0.00788872 | $0.00788872 | $201.80K | $7.89M |
| Nov 7, 2025 | $0.00758264 | $0.00758264 | $0.00758264 | $0.00758264 | $182.43K | $7.59M |
| Nov 6, 2025 | $0.00787507 | $0.00787507 | $0.00787507 | $0.00787507 | $233.67K | $7.88M |
| Nov 5, 2025 | $0.00747115 | $0.00747115 | $0.00747115 | $0.00747115 | $283.89K | $7.47M |
| Nov 4, 2025 | $0.00813945 | $0.00813945 | $0.00813945 | $0.00813945 | $209.79K | $8.13M |
| Nov 3, 2025 | $0.00936065 | $0.00936065 | $0.00936065 | $0.00936065 | $196.97K | $9.36M |
| Nov 2, 2025 | $0.00993502 | $0.00993502 | $0.00993502 | $0.00993502 | $247.24K | $9.95M |
| Nov 1, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $239.26K | $10.49M |
| Oct 31, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $270.03K | $10.43M |
| Oct 30, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $346.94K | $12.82M |
| Oct 29, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $441.91K | $11.96M |
| Oct 28, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $940.74K | $14.16M |
| Oct 27, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $514.99K | $10.89M |
| Oct 26, 2025 | $0.00970395 | $0.00970395 | $0.00970395 | $0.00970395 | $341.75K | $9.70M |
| Oct 25, 2025 | $0.00788512 | $0.00788512 | $0.00788512 | $0.00788512 | $281.46K | $7.86M |
| Oct 24, 2025 | $0.00738560 | $0.00738560 | $0.00738560 | $0.00738560 | $302.58K | $7.37M |
| Oct 23, 2025 | $0.00650100 | $0.00650100 | $0.00650100 | $0.00650100 | $183.45K | $6.50M |
| Oct 22, 2025 | $0.00644359 | $0.00644359 | $0.00644359 | $0.00644359 | $251.45K | $6.45M |
| Oct 21, 2025 | $0.00604358 | $0.00604358 | $0.00604358 | $0.00604358 | $200.08K | $6.05M |
| Oct 20, 2025 | $0.00613137 | $0.00613137 | $0.00613137 | $0.00613137 | $188.63K | $6.13M |
| Oct 19, 2025 | $0.00624554 | $0.00624554 | $0.00624554 | $0.00624554 | $218.10K | $6.24M |
| Oct 18, 2025 | $0.00650681 | $0.00650681 | $0.00650681 | $0.00650681 | $209.82K | $6.51M |
| Oct 17, 2025 | $0.00682341 | $0.00682341 | $0.00682341 | $0.00682341 | $201.41K | $6.82M |
| Oct 16, 2025 | $0.00763794 | $0.00763794 | $0.00763794 | $0.00763794 | $326.28K | $7.63M |
| Oct 15, 2025 | $0.00671727 | $0.00671727 | $0.00671727 | $0.00671727 | $235.43K | $6.72M |
| Oct 14, 2025 | $0.00728968 | $0.00728968 | $0.00728968 | $0.00728968 | $221.01K | $7.30M |
| Oct 13, 2025 | $0.00748039 | $0.00748039 | $0.00748039 | $0.00748039 | $200.08K | $7.48M |
| Oct 12, 2025 | $0.00691334 | $0.00691334 | $0.00691334 | $0.00691334 | $343.96K | $6.91M |
| Oct 11, 2025 | $0.00651350 | $0.00651350 | $0.00651350 | $0.00651350 | $273.40K | $6.53M |
| Oct 10, 2025 | $0.00725929 | $0.00725929 | $0.00725929 | $0.00725929 | $227.35K | $7.26M |
| Oct 9, 2025 | $0.00814243 | $0.00814243 | $0.00814243 | $0.00814243 | $198.87K | $8.17M |
| Oct 8, 2025 | $0.00812993 | $0.00812993 | $0.00812993 | $0.00812993 | $217.09K | $8.12M |
| Oct 7, 2025 | $0.00873141 | $0.00873141 | $0.00873141 | $0.00873141 | $320.05K | $8.74M |
| Oct 6, 2025 | $0.00788936 | $0.00788936 | $0.00788936 | $0.00788936 | $228.08K | $7.89M |
| Oct 5, 2025 | $0.00870960 | $0.00870960 | $0.00870960 | $0.00870960 | $181.72K | $8.71M |
| Oct 4, 2025 | $0.00895615 | $0.00895615 | $0.00895615 | $0.00895615 | $210.12K | $8.96M |
| Oct 3, 2025 | $0.00936579 | $0.00936579 | $0.00936579 | $0.00936579 | $253.56K | $9.38M |
| Oct 2, 2025 | $0.00874601 | $0.00874601 | $0.00874601 | $0.00874601 | $263.69K | $8.76M |
| Oct 1, 2025 | $0.00804393 | $0.00804393 | $0.00804393 | $0.00804393 | $219.55K | $8.04M |
| Sep 30, 2025 | $0.00880151 | $0.00880151 | $0.00880151 | $0.00880151 | $404.31K | $8.78M |
| Sep 29, 2025 | $0.00772584 | $0.00772584 | $0.00772584 | $0.00772584 | $230.80K | $7.71M |
| Sep 28, 2025 | $0.00798530 | $0.00798530 | $0.00798530 | $0.00798530 | $505.44K | $7.98M |
| Sep 27, 2025 | $0.00801377 | $0.00801377 | $0.00801377 | $0.00801377 | $168.89K | $8.01M |
| Sep 26, 2025 | $0.00782075 | $0.00782075 | $0.00782075 | $0.00782075 | $310.30K | $7.85M |
| Sep 25, 2025 | $0.00782728 | $0.00782728 | $0.00782728 | $0.00782728 | $238.33K | $7.83M |
| Sep 24, 2025 | $0.00900172 | $0.00900172 | $0.00900172 | $0.00900172 | $203.21K | $9.00M |
| Sep 23, 2025 | $0.00905768 | $0.00905768 | $0.00905768 | $0.00905768 | $284.70K | $9.06M |
| Sep 22, 2025 | $0.00926345 | $0.00926345 | $0.00926345 | $0.00926345 | $182.09K | $9.26M |
| Sep 21, 2025 | $0.00943522 | $0.00943522 | $0.00943522 | $0.00943522 | $291.64K | $9.42M |
| Sep 20, 2025 | $0.00910489 | $0.00910489 | $0.00910489 | $0.00910489 | $215.43K | $9.10M |
| Sep 19, 2025 | $0.00966341 | $0.00966341 | $0.00966341 | $0.00966341 | $276.81K | $9.66M |
| Sep 18, 2025 | $0.00998070 | $0.00998070 | $0.00998070 | $0.00998070 | $332.23K | $9.98M |
| Sep 17, 2025 | $0.00933345 | $0.00933345 | $0.00933345 | $0.00933345 | $308.33K | $9.33M |
| Sep 16, 2025 | $0.00819275 | $0.00819275 | $0.00819275 | $0.00819275 | $210.57K | $8.19M |
| Sep 15, 2025 | $0.00905790 | $0.00905790 | $0.00905790 | $0.00905790 | $277.05K | $9.06M |
| Sep 14, 2025 | $0.00918823 | $0.00918823 | $0.00918823 | $0.00918823 | $241.52K | $9.17M |
| Sep 13, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $218.26K | $10.07M |
| Sep 12, 2025 | $0.00995067 | $0.00995067 | $0.00995067 | $0.00995067 | $107.22K | $9.95M |
| Sep 11, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $115.06K | $10.34M |
| Sep 10, 2025 | $0.00976944 | $0.00976944 | $0.00976944 | $0.00976944 | $128.48K | $9.77M |
| Sep 9, 2025 | $0.00971406 | $0.00971406 | $0.00971406 | $0.00971406 | $145.95K | $9.71M |
| Sep 8, 2025 | $0.00976577 | $0.00976577 | $0.00976577 | $0.00976577 | $102.88K | $9.77M |
| Sep 7, 2025 | $0.00952722 | $0.00952722 | $0.00952722 | $0.00952722 | $114.87K | $9.52M |
| Sep 6, 2025 | $0.00967675 | $0.00967675 | $0.00967675 | $0.00967675 | $235.38K | $9.68M |
| Sep 5, 2025 | $0.00849126 | $0.00849126 | $0.00849126 | $0.00849126 | $105.53K | $8.48M |
| Sep 4, 2025 | $0.00898158 | $0.00898158 | $0.00898158 | $0.00898158 | $124.01K | $8.98M |
| Sep 3, 2025 | $0.00933294 | $0.00933294 | $0.00933294 | $0.00933294 | $281.18K | $9.33M |
| Sep 2, 2025 | $0.00796053 | $0.00796053 | $0.00796053 | $0.00796053 | $296.39K | $7.96M |
| Sep 1, 2025 | $0.00954160 | $0.00954160 | $0.00954160 | $0.00954160 | $166.90K | $9.57M |
| Aug 31, 2025 | $0.00967754 | $0.00967754 | $0.00967754 | $0.00967754 | $140.77K | $9.67M |
| Aug 30, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $230.22K | $10.28M |
| Aug 29, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $395.75K | $11.18M |
| Aug 28, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $491.58K | $10.65M |
| Aug 27, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $585.69K | $10.61M |
| Aug 26, 2025 | $0.00975665 | $0.00975665 | $0.00975665 | $0.00975665 | $808.33K | $9.75M |
| Aug 25, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $793.25K | $11.53M |
| Aug 24, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $631.12K | $11.98M |
| Aug 23, 2025 | $0.00998900 | $0.00998900 | $0.00998900 | $0.00998900 | $972.73K | $9.99M |
| Aug 22, 2025 | $0.00878173 | $0.00878173 | $0.00878173 | $0.00878173 | $408.08K | $8.78M |
| Aug 21, 2025 | $0.00909113 | $0.00909113 | $0.00909113 | $0.00909113 | $414.64K | $9.09M |
| Aug 20, 2025 | $0.00854602 | $0.00854602 | $0.00854602 | $0.00854602 | $586.23K | $8.55M |
| Aug 19, 2025 | $0.00956641 | $0.00956641 | $0.00956641 | $0.00956641 | $533.45K | $9.57M |
| Aug 18, 2025 | $0.00991941 | $0.00991941 | $0.00991941 | $0.00991941 | $289.34K | $9.94M |
| Aug 17, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $442.40K | $10.28M |
| Aug 16, 2025 | $0.00934156 | $0.00934156 | $0.00934156 | $0.00934156 | $749.56K | $9.37M |
| Aug 15, 2025 | $0.00805289 | $0.00805289 | $0.00805289 | $0.00805289 | $1.06M | $8.04M |
| Aug 14, 2025 | $0.00886105 | $0.00886105 | $0.00886105 | $0.00886105 | $783.48K | $8.87M |
| Aug 13, 2025 | $0.00954337 | $0.00954337 | $0.00954337 | $0.00954337 | $947.37K | $9.57M |
| Aug 12, 2025 | $0.00776546 | $0.00776546 | $0.00776546 | $0.00776546 | $719.98K | $7.76M |
| Aug 11, 2025 | $0.00820231 | $0.00820231 | $0.00820231 | $0.00820231 | $702.88K | $8.19M |
| Aug 10, 2025 | $0.00880036 | $0.00880036 | $0.00880036 | $0.00880036 | $1.12M | $8.82M |
| Aug 9, 2025 | $0.00613735 | $0.00613735 | $0.00613735 | $0.00613735 | $798.71K | $6.15M |
| Aug 8, 2025 | $0.00647856 | $0.00647856 | $0.00647856 | $0.00647856 | $527.75K | $6.48M |
| Aug 7, 2025 | $0.00611174 | $0.00611174 | $0.00611174 | $0.00611174 | $428.41K | $6.11M |
| Aug 6, 2025 | $0.00549040 | $0.00549040 | $0.00549040 | $0.00549040 | $608.65K | $5.49M |
| Aug 5, 2025 | $0.00600153 | $0.00600153 | $0.00600153 | $0.00600153 | $459.93K | $6.04M |
| Aug 4, 2025 | $0.00438907 | $0.00438907 | $0.00438907 | $0.00438907 | $223.64K | $4.39M |
| Aug 3, 2025 | $0.00449321 | $0.00449321 | $0.00449321 | $0.00449321 | $354.86K | $4.50M |
| Aug 2, 2025 | $0.00416090 | $0.00416090 | $0.00416090 | $0.00416090 | $681.68K | $4.16M |
| Aug 1, 2025 | $0.00460088 | $0.00460088 | $0.00460088 | $0.00460088 | $332.56K | $4.60M |
| Jul 31, 2025 | $0.00472678 | $0.00472678 | $0.00472678 | $0.00472678 | $584.97K | $4.73M |
| Jul 30, 2025 | $0.00458308 | $0.00458308 | $0.00458308 | $0.00458308 | $522.66K | $4.58M |
| Jul 29, 2025 | $0.00464942 | $0.00464942 | $0.00464942 | $0.00464942 | $517.95K | $4.66M |
| Jul 28, 2025 | $0.00504828 | $0.00504828 | $0.00504828 | $0.00504828 | $310.24K | $5.04M |
| Jul 27, 2025 | $0.00512637 | $0.00512637 | $0.00512637 | $0.00512637 | $396.84K | $5.12M |
| Jul 26, 2025 | $0.00493132 | $0.00493132 | $0.00493132 | $0.00493132 | $689.33K | $4.93M |
| Jul 25, 2025 | $0.00418299 | $0.00418299 | $0.00418299 | $0.00418299 | $886.42K | $4.18M |
| Jul 24, 2025 | $0.00495166 | $0.00495166 | $0.00495166 | $0.00495166 | $998.02K | $4.95M |
| Jul 23, 2025 | $0.00554111 | $0.00554111 | $0.00554111 | $0.00554111 | $932.14K | $5.55M |
| Jul 22, 2025 | $0.00552944 | $0.00552944 | $0.00552944 | $0.00552944 | $1.14M | $5.53M |
| Jul 21, 2025 | $0.00537539 | $0.00537539 | $0.00537539 | $0.00537539 | $1.36M | $5.40M |
| Jul 20, 2025 | $0.00406011 | $0.00406011 | $0.00406011 | $0.00406011 | $769.29K | $4.06M |
| Jul 19, 2025 | $0.00398047 | $0.00398047 | $0.00398047 | $0.00398047 | $1.65M | $3.98M |
| Jul 18, 2025 | $0.00347239 | $0.00347239 | $0.00347239 | $0.00347239 | $875.37K | $3.47M |
| Jul 17, 2025 | $0.00372284 | $0.00372284 | $0.00372284 | $0.00372284 | $891.97K | $3.72M |
| Jul 16, 2025 | $0.00332213 | $0.00332213 | $0.00332213 | $0.00332213 | $573.43K | $3.32M |
| Jul 15, 2025 | $0.00349681 | $0.00349681 | $0.00349681 | $0.00349681 | $674.12K | $3.50M |
| Jul 14, 2025 | $0.00319670 | $0.00319670 | $0.00319670 | $0.00319670 | $482.47K | $3.20M |
| Jul 13, 2025 | $0.00340599 | $0.00340599 | $0.00340599 | $0.00340599 | $480.68K | $3.40M |
| Jul 12, 2025 | $0.00349352 | $0.00349352 | $0.00349352 | $0.00349352 | $979.54K | $3.49M |
| Jul 11, 2025 | $0.00386241 | $0.00386241 | $0.00386241 | $0.00386241 | $863.33K | $3.85M |
| Jul 10, 2025 | $0.00344337 | $0.00344337 | $0.00344337 | $0.00344337 | $480.98K | $3.44M |
| Jul 9, 2025 | $0.00352927 | $0.00352927 | $0.00352927 | $0.00352927 | $377.90K | $3.53M |
| Jul 8, 2025 | $0.00358179 | $0.00358179 | $0.00358179 | $0.00358179 | $286.26K | $3.58M |
| Jul 7, 2025 | $0.00380240 | $0.00380240 | $0.00380240 | $0.00380240 | $392.09K | $3.80M |
| Jul 6, 2025 | $0.00407948 | $0.00407948 | $0.00407948 | $0.00407948 | $373.35K | $4.08M |
| Jul 5, 2025 | $0.00353086 | $0.00353086 | $0.00353086 | $0.00353086 | $356.56K | $3.53M |
| Jul 4, 2025 | $0.00313463 | $0.00313463 | $0.00313463 | $0.00313463 | $362.05K | $3.13M |
| Jul 3, 2025 | $0.00329191 | $0.00329191 | $0.00329191 | $0.00329191 | $523.00K | $3.33M |
| Jul 2, 2025 | $0.00286848 | $0.00286848 | $0.00286848 | $0.00286848 | $284.75K | $2.87M |
| Jul 1, 2025 | $0.00289714 | $0.00289714 | $0.00289714 | $0.00289714 | $328.19K | $2.90M |