PYTHIA
PYTHIA
Rank #707
$0.0522
Updated 25 days ago
Market Cap
$52.04M
24h Volume
$1.14M
Avg Volume (6m)
$3.77M
24h High/Low
$0.0534
$0.0473
$0.0473
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Binance Alpha Spotlight
AI Meme
Pump.fun Ecosystem
Desci Meme
Chains
Solana
CreiuhfwdWCN5mJbM...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0522 | $0.0534 | $0.0473 | $0.0522 | $1.14M | $52.04M |
| Dec 2, 2025 | $0.0473 | $0.0519 | $0.0470 | $0.0516 | $1.08M | $48.68M |
| Dec 1, 2025 | $0.0408 | $0.0477 | $0.0386 | $0.0473 | $1.14M | $45.50M |
| Nov 30, 2025 | $0.0493 | $0.0496 | $0.0413 | $0.0416 | $1.08M | $44.69M |
| Nov 29, 2025 | $0.0545 | $0.0546 | $0.0482 | $0.0485 | $1.02M | $51.77M |
| Nov 28, 2025 | $0.0624 | $0.0624 | $0.0548 | $0.0548 | $1.04M | $58.36M |
| Nov 27, 2025 | $0.0609 | $0.0633 | $0.0609 | $0.0625 | $1.24M | $62.34M |
| Nov 26, 2025 | $0.0604 | $0.0620 | $0.0589 | $0.0610 | $1.26M | $60.04M |
| Nov 25, 2025 | $0.0606 | $0.0606 | $0.0586 | $0.0599 | $1.09M | $59.65M |
| Nov 24, 2025 | $0.0566 | $0.0620 | $0.0557 | $0.0608 | $1.17M | $57.96M |
| Nov 23, 2025 | $0.0542 | $0.0576 | $0.0542 | $0.0574 | $1.16M | $55.53M |
| Nov 22, 2025 | $0.0557 | $0.0557 | $0.0535 | $0.0542 | $1.14M | $54.09M |
| Nov 21, 2025 | $0.0555 | $0.0562 | $0.0522 | $0.0547 | $1.08M | $54.49M |
| Nov 20, 2025 | $0.0545 | $0.0581 | $0.0545 | $0.0569 | $1.18M | $56.36M |
| Nov 19, 2025 | $0.0545 | $0.0566 | $0.0513 | $0.0540 | $1.52M | $53.61M |
| Nov 18, 2025 | $0.0493 | $0.0548 | $0.0491 | $0.0547 | $1.35M | $52.52M |
| Nov 17, 2025 | $0.0481 | $0.0518 | $0.0481 | $0.0497 | $1.29M | $49.06M |
| Nov 16, 2025 | $0.0492 | $0.0502 | $0.0474 | $0.0476 | $1.15M | $48.85M |
| Nov 15, 2025 | $0.0480 | $0.0504 | $0.0480 | $0.0491 | $1.40M | $49.13M |
| Nov 14, 2025 | $0.0502 | $0.0503 | $0.0471 | $0.0485 | $1.50M | $48.90M |
| Nov 13, 2025 | $0.0502 | $0.0514 | $0.0448 | $0.0500 | $1.06M | $49.37M |
| Nov 12, 2025 | $0.0471 | $0.0503 | $0.0470 | $0.0501 | $1.04M | $48.34M |
| Nov 11, 2025 | $0.0501 | $0.0552 | $0.0501 | $0.0501 | $1.03M | $49.99M |
| Nov 10, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $1.22M | $54.12M |
| Nov 9, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $1.10M | $52.58M |
| Nov 8, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $1.33M | $54.01M |
| Nov 7, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $1.33M | $48.83M |
| Nov 6, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $1.49M | $50.65M |
| Nov 5, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $732.49K | $49.93M |
| Nov 4, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $1.21M | $53.56M |
| Nov 3, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $1.74M | $60.23M |
| Nov 2, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $1.33M | $51.71M |
| Nov 1, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $1.25M | $48.74M |
| Oct 31, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $1.62M | $49.79M |
| Oct 30, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $1.61M | $42.99M |
| Oct 29, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $1.20M | $43.03M |
| Oct 28, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $725.67K | $44.70M |
| Oct 27, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $1.16M | $44.42M |
| Oct 26, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $1.35M | $51.21M |
| Oct 25, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $1.58M | $52.76M |
| Oct 24, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $1.02M | $53.82M |
| Oct 23, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $968.48K | $51.41M |
| Oct 22, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $1.22M | $52.33M |
| Oct 21, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $1.26M | $54.39M |
| Oct 20, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $1.80M | $54.86M |
| Oct 19, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $1.25M | $54.44M |
| Oct 18, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $1.44M | $53.39M |
| Oct 17, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $1.57M | $53.19M |
| Oct 16, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $1.73M | $55.12M |
| Oct 15, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $2.03M | $57.60M |
| Oct 14, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $1.68M | $59.33M |
| Oct 13, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $1.37M | $53.60M |
| Oct 12, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $1.41M | $53.84M |
| Oct 11, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $1.44M | $51.70M |
| Oct 10, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $1.66M | $60.15M |
| Oct 9, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $1.29M | $63.36M |
| Oct 8, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $2.09M | $62.77M |
| Oct 7, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $1.57M | $67.37M |
| Oct 6, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $1.23M | $61.38M |
| Oct 5, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $2.04M | $73.58M |
| Oct 4, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $2.90M | $80.74M |
| Oct 3, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $1.31M | $82.75M |
| Oct 2, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $2.34M | $75.56M |
| Oct 1, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $2.33M | $73.80M |
| Sep 30, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $2.27M | $73.53M |
| Sep 29, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $2.32M | $72.74M |
| Sep 28, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $2.46M | $70.29M |
| Sep 27, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $2.48M | $71.71M |
| Sep 26, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $2.68M | $62.39M |
| Sep 25, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $1.92M | $63.49M |
| Sep 24, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $2.31M | $58.29M |
| Sep 23, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $3.89M | $58.96M |
| Sep 22, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $2.15M | $57.52M |
| Sep 21, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $2.36M | $70.79M |
| Sep 20, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $2.80M | $82.33M |
| Sep 19, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $4.18M | $82.90M |
| Sep 18, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $6.07M | $85.81M |
| Sep 17, 2025 | $0.0862 | $0.0862 | $0.0862 | $0.0862 | $4.33M | $86.03M |
| Sep 16, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $3.30M | $76.21M |
| Sep 15, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $6.97M | $69.47M |
| Sep 14, 2025 | $0.1127 | $0.1127 | $0.1127 | $0.1127 | $6.35M | $112.87M |
| Sep 13, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $7.13M | $120.13M |
| Sep 12, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $6.43M | $119.44M |
| Sep 11, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $6.40M | $118.20M |
| Sep 10, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $6.35M | $117.27M |
| Sep 9, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $6.71M | $115.90M |
| Sep 8, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $4.96M | $116.66M |
| Sep 7, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $4.81M | $113.74M |
| Sep 6, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $5.52M | $115.29M |
| Sep 5, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $6.29M | $113.59M |
| Sep 4, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $6.35M | $118.38M |
| Sep 3, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $6.18M | $118.27M |
| Sep 2, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $5.93M | $112.36M |
| Sep 1, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $6.02M | $113.71M |
| Aug 31, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $5.30M | $114.96M |
| Aug 30, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $4.60M | $114.44M |
| Aug 29, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $9.67M | $114.75M |
| Aug 28, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $9.25M | $118.80M |
| Aug 27, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $8.81M | $115.66M |
| Aug 26, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $8.82M | $109.67M |
| Aug 25, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $7.85M | $118.78M |
| Aug 24, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $7.23M | $119.69M |
| Aug 23, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $6.58M | $120.59M |
| Aug 22, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $6.48M | $108.87M |
| Aug 21, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $7.12M | $114.08M |
| Aug 20, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $6.67M | $107.76M |
| Aug 19, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $12.33M | $111.81M |
| Aug 18, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $8.51M | $113.50M |
| Aug 17, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $7.70M | $111.61M |
| Aug 16, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $6.76M | $108.63M |
| Aug 15, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $7.86M | $111.68M |
| Aug 14, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $7.16M | $116.66M |
| Aug 13, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $6.87M | $111.66M |
| Aug 12, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $6.39M | $101.76M |
| Aug 11, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $6.55M | $105.28M |
| Aug 10, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $6.90M | $104.14M |
| Aug 9, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $7.24M | $98.66M |
| Aug 8, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $6.72M | $96.92M |
| Aug 7, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $6.38M | $93.82M |
| Aug 6, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $6.30M | $92.19M |
| Aug 5, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $5.08M | $95.94M |
| Aug 4, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $5.58M | $91.10M |
| Aug 3, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $6.26M | $87.15M |
| Aug 2, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $8.20M | $90.48M |
| Aug 1, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $9.79M | $94.58M |
| Jul 31, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $7.76M | $96.18M |
| Jul 30, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $6.61M | $97.82M |
| Jul 29, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $9.24M | $97.25M |
| Jul 28, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $6.76M | $97.64M |
| Jul 27, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $7.62M | $96.68M |
| Jul 26, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $6.94M | $93.81M |
| Jul 25, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $6.78M | $95.69M |
| Jul 24, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $12.44M | $97.63M |
| Jul 23, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $9.40M | $106.06M |
| Jul 22, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $6.47M | $96.33M |
| Jul 21, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $5.16M | $84.50M |
| Jul 20, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $5.90M | $76.08M |
| Jul 19, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $4.84M | $70.90M |
| Jul 18, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $4.20M | $65.90M |
| Jul 17, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $3.22M | $61.28M |
| Jul 16, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $2.79M | $53.07M |
| Jul 15, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $2.60M | $51.54M |
| Jul 14, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $2.50M | $49.56M |
| Jul 13, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $3.13M | $48.99M |
| Jul 12, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $3.48M | $49.63M |
| Jul 11, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $2.95M | $45.59M |
| Jul 10, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $2.91M | $40.71M |
| Jul 9, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $2.69M | $37.48M |
| Jul 8, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $1.94M | $35.77M |
| Jul 7, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $1.91M | $34.71M |
| Jul 6, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $1.87M | $34.49M |
| Jul 5, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $1.99M | $32.46M |
| Jul 4, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $1.94M | $34.15M |
| Jul 3, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $2.16M | $34.14M |
| Jul 2, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $2.05M | $30.19M |
| Jul 1, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $1.98M | $32.13M |
| Jun 30, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $1.39M | $31.64M |
| Jun 29, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $1.91M | $30.81M |
| Jun 28, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $1.65M | $29.13M |