SKOR AI
SKORAI
Rank #1311
$0.0179
Updated 27 days ago
Market Cap
$9.77M
24h Volume
$10.61K
Avg Volume (6m)
$100.28K
24h High/Low
$0.0193
$0.0171
$0.0171
Price Chart
Categories & Chains
Categories
Solana Ecosystem
AI Agents
Gaming (GameFi)
Gaming Utility Token
Gaming Platform
Chains
Solana
8CLGcTogo6FoYkEQQ...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0179 | $0.0193 | $0.0171 | $0.0179 | $10.61K | $9.77M |
| Dec 2, 2025 | $0.0280 | $0.0280 | $0.0165 | $0.0179 | $9.93K | $9.76M |
| Dec 1, 2025 | $0.0281 | $0.0282 | $0.0278 | $0.0280 | $10.23K | $15.31M |
| Nov 30, 2025 | $0.0283 | $0.0283 | $0.0281 | $0.0281 | $10.15K | $15.38M |
| Nov 29, 2025 | $0.0284 | $0.0284 | $0.0281 | $0.0283 | $9.88K | $15.40M |
| Nov 28, 2025 | $0.0353 | $0.0353 | $0.0284 | $0.0284 | $9.51K | $17.30M |
| Nov 27, 2025 | $0.0408 | $0.0410 | $0.0352 | $0.0353 | $6.90K | $22.01M |
| Nov 26, 2025 | $0.0421 | $0.0422 | $0.0408 | $0.0408 | $8.78K | $22.51M |
| Nov 25, 2025 | $0.0422 | $0.0422 | $0.0421 | $0.0421 | $6.64K | $22.97M |
| Nov 24, 2025 | $0.0431 | $0.0432 | $0.0422 | $0.0422 | $8.75K | $23.33M |
| Nov 23, 2025 | $0.0433 | $0.0433 | $0.0430 | $0.0430 | $5.99K | $23.53M |
| Nov 22, 2025 | $0.0434 | $0.0434 | $0.0433 | $0.0433 | $9.00K | $23.61M |
| Nov 21, 2025 | $0.0436 | $0.0436 | $0.0433 | $0.0434 | $5.40K | $23.64M |
| Nov 20, 2025 | $0.0437 | $0.0439 | $0.0436 | $0.0436 | $8.03K | $23.86M |
| Nov 19, 2025 | $0.0420 | $0.0436 | $0.0417 | $0.0436 | $4.96K | $23.04M |
| Nov 18, 2025 | $0.0446 | $0.0446 | $0.0420 | $0.0420 | $7.08K | $23.09M |
| Nov 17, 2025 | $0.0438 | $0.0447 | $0.0432 | $0.0446 | $9.76K | $23.84M |
| Nov 16, 2025 | $0.0348 | $0.0435 | $0.0347 | $0.0435 | $9.12K | $21.77M |
| Nov 15, 2025 | $0.0338 | $0.0346 | $0.0337 | $0.0346 | $3.05K | $18.47M |
| Nov 14, 2025 | $0.0337 | $0.0338 | $0.0337 | $0.0338 | $6.76K | $18.40M |
| Nov 13, 2025 | $0.0337 | $0.0337 | $0.0336 | $0.0336 | $7.26K | $18.35M |
| Nov 12, 2025 | $0.0337 | $0.0338 | $0.0336 | $0.0337 | $3.71K | $18.37M |
| Nov 11, 2025 | $0.0338 | $0.0338 | $0.0337 | $0.0338 | $2.12K | $18.39M |
| Nov 10, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $7.68K | $18.38M |
| Nov 9, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $8.56K | $18.31M |
| Nov 8, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $9.24K | $17.73M |
| Nov 7, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $10.26K | $18.26M |
| Nov 6, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $8.75K | $18.40M |
| Nov 5, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $10.85K | $18.38M |
| Nov 4, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $4.91K | $18.06M |
| Nov 3, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $8.67K | $21.38M |
| Nov 2, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $9.96K | $27.14M |
| Nov 1, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $9.87K | $27.09M |
| Oct 31, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $10.03K | $27.93M |
| Oct 30, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $9.35K | $27.81M |
| Oct 29, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $9.75K | $27.79M |
| Oct 28, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $9.66K | $27.83M |
| Oct 27, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $9.62K | $28.28M |
| Oct 26, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $9.37K | $30.07M |
| Oct 25, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $8.67K | $29.88M |
| Oct 24, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $7.50K | $36.96M |
| Oct 23, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $11.05K | $40.26M |
| Oct 22, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $14.98K | $46.39M |
| Oct 21, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $15.74K | $46.46M |
| Oct 20, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $16.64K | $52.19M |
| Oct 19, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $16.89K | $52.75M |
| Oct 18, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $14.03K | $53.65M |
| Oct 17, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $15.58K | $54.52M |
| Oct 16, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $16.14K | $54.52M |
| Oct 15, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $17.60K | $54.53M |
| Oct 14, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $17.24K | $54.54M |
| Oct 13, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $17.24K | $54.43M |
| Oct 12, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $18.89K | $54.56M |
| Oct 11, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $17.18K | $69.50M |
| Oct 10, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $18.73K | $70.26M |
| Oct 9, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $14.85K | $71.81M |
| Oct 8, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $212.59K | $72.23M |
| Oct 7, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $47.96K | $72.49M |
| Oct 6, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $9.85K | $73.09M |
| Oct 5, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $188.51K | $73.70M |
| Oct 4, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $48.33K | $74.53M |
| Oct 3, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $35.53K | $75.44M |
| Oct 2, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $20.54K | $74.29M |
| Oct 1, 2025 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $216.81K | $74.19M |
| Sep 30, 2025 | $0.1489 | $0.1489 | $0.1489 | $0.1489 | $218.87K | $81.71M |
| Sep 29, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $208.09K | $77.14M |
| Sep 28, 2025 | $0.1403 | $0.1403 | $0.1403 | $0.1403 | $206.96K | $76.46M |
| Sep 27, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $18.27K | $75.25M |
| Sep 26, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $144.65K | $73.75M |
| Sep 25, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $151.67K | $81.43M |
| Sep 24, 2025 | $0.1551 | $0.1551 | $0.1551 | $0.1551 | $215.58K | $84.54M |
| Sep 23, 2025 | $0.1658 | $0.1658 | $0.1658 | $0.1658 | $216.61K | $90.38M |
| Sep 22, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $21.05K | $93.87M |
| Sep 21, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $19.21K | $93.20M |
| Sep 20, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $218.79K | $91.96M |
| Sep 19, 2025 | $0.1678 | $0.1678 | $0.1678 | $0.1678 | $20.22K | $91.46M |
| Sep 18, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $112.51K | $0.00 |
| Sep 17, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $200.69K | $0.00 |
| Sep 16, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $189.11K | $0.00 |
| Sep 15, 2025 | $0.1704 | $0.1704 | $0.1704 | $0.1704 | $14.92K | $0.00 |
| Sep 14, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $216.14K | $0.00 |
| Sep 13, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $219.50K | $0.00 |
| Sep 12, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $219.59K | $0.00 |
| Sep 11, 2025 | $0.1749 | $0.1749 | $0.1749 | $0.1749 | $206.19K | $0.00 |
| Sep 10, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $220.49K | $0.00 |
| Sep 9, 2025 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $200.22K | $0.00 |
| Sep 8, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $199.68K | $0.00 |
| Sep 7, 2025 | $0.1803 | $0.1803 | $0.1803 | $0.1803 | $201.86K | $0.00 |
| Sep 6, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $194.83K | $0.00 |
| Sep 5, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $56.79K | $0.00 |
| Sep 4, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $56.82K | $0.00 |
| Aug 2, 2025 | $0.2039 | $0.2039 | $0.2039 | $0.2039 | $198.17K | $0.00 |
| Aug 1, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $202.11K | $0.00 |
| Jul 31, 2025 | $0.2070 | $0.2070 | $0.2070 | $0.2070 | $13.52K | $0.00 |
| Jul 30, 2025 | $0.2076 | $0.2076 | $0.2076 | $0.2076 | $236.02K | $0.00 |
| Jul 29, 2025 | $0.2070 | $0.2070 | $0.2070 | $0.2070 | $216.33K | $0.00 |
| Jul 28, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $243.93K | $0.00 |
| Jul 27, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $222.72K | $0.00 |
| Jul 26, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $214.22K | $0.00 |
| Jul 25, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $213.81K | $0.00 |
| Jul 24, 2025 | $0.2150 | $0.2150 | $0.2150 | $0.2150 | $214.29K | $0.00 |
| Jul 23, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $220.83K | $0.00 |
| Jul 22, 2025 | $0.2140 | $0.2140 | $0.2140 | $0.2140 | $210.60K | $0.00 |
| Jul 21, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $226.46K | $0.00 |
| Jul 20, 2025 | $0.2161 | $0.2161 | $0.2161 | $0.2161 | $206.99K | $0.00 |
| Jul 19, 2025 | $0.2176 | $0.2176 | $0.2176 | $0.2176 | $211.77K | $0.00 |
| Jul 18, 2025 | $0.2170 | $0.2170 | $0.2170 | $0.2170 | $225.73K | $0.00 |
| Jul 17, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $210.84K | $0.00 |
| Jul 16, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $210.70K | $0.00 |
| Jul 15, 2025 | $0.2212 | $0.2212 | $0.2212 | $0.2212 | $213.27K | $0.00 |
| Jul 14, 2025 | $0.2210 | $0.2210 | $0.2210 | $0.2210 | $213.10K | $0.00 |
| Jul 13, 2025 | $0.2208 | $0.2208 | $0.2208 | $0.2208 | $23.47K | $0.00 |
| Jul 12, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $211.98K | $0.00 |
| Jul 11, 2025 | $0.2225 | $0.2225 | $0.2225 | $0.2225 | $197.47K | $0.00 |
| Jul 10, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $212.85K | $0.00 |
| Jul 9, 2025 | $0.2225 | $0.2225 | $0.2225 | $0.2225 | $208.01K | $0.00 |
| Jul 8, 2025 | $0.2301 | $0.2301 | $0.2301 | $0.2301 | $211.47K | $0.00 |
| Jul 7, 2025 | $0.2159 | $0.2159 | $0.2159 | $0.2159 | $214.15K | $188.33M |
| Jul 6, 2025 | $0.2171 | $0.2171 | $0.2171 | $0.2171 | $13.14K | $189.44M |
| Jul 5, 2025 | $0.2171 | $0.2171 | $0.2171 | $0.2171 | $212.35K | $189.45M |
| Jul 4, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $218.72K | $193.87M |
| Jul 3, 2025 | $0.2150 | $0.2150 | $0.2150 | $0.2150 | $212.60K | $187.66M |
| Jul 2, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $216.76K | $179.71M |
| Jul 1, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $222.50K | $174.71M |
| Jun 30, 2025 | $0.1839 | $0.1839 | $0.1839 | $0.1839 | $505.73K | $160.49M |