Snek
SNEK
Rank #362
$0.00149345
Updated 25 days ago
Market Cap
$111.46M
24h Volume
$16.94M
Avg Volume (90d)
$6.51M
24h High/Low
$0.00152056
$0.00134609
$0.00134609
Price Chart
Categories & Chains
Categories
Meme
Cardano Ecosystem
Chains
Cardano
279c909f348e533da...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00149345 | $0.00152056 | $0.00134609 | $0.00149345 | $16.94M | $111.46M |
| Dec 2, 2025 | $0.00132942 | $0.00151573 | $0.00132942 | $0.00151573 | $14.82M | $104.90M |
| Dec 1, 2025 | $0.00158750 | $0.00158750 | $0.00129310 | $0.00132432 | $12.28M | $101.30M |
| Nov 30, 2025 | $0.00155683 | $0.00160166 | $0.00155683 | $0.00160005 | $8.43M | $118.13M |
| Nov 29, 2025 | $0.00150372 | $0.00156942 | $0.00148653 | $0.00155682 | $10.10M | $113.38M |
| Nov 28, 2025 | $0.00155783 | $0.00158474 | $0.00148611 | $0.00150324 | $11.86M | $114.94M |
| Nov 27, 2025 | $0.00153002 | $0.00157088 | $0.00151382 | $0.00156218 | $14.61M | $115.32M |
| Nov 26, 2025 | $0.00154306 | $0.00154306 | $0.00144114 | $0.00152915 | $11.87M | $112.80M |
| Nov 25, 2025 | $0.00155346 | $0.00155346 | $0.00149185 | $0.00154261 | $8.51M | $114.12M |
| Nov 24, 2025 | $0.00149887 | $0.00155306 | $0.00143673 | $0.00154734 | $5.40M | $112.54M |
| Nov 23, 2025 | $0.00141469 | $0.00153955 | $0.00141469 | $0.00150904 | $3.65M | $111.24M |
| Nov 22, 2025 | $0.00136563 | $0.00141870 | $0.00135742 | $0.00141870 | $7.00M | $103.83M |
| Nov 21, 2025 | $0.00151510 | $0.00151518 | $0.00133919 | $0.00135364 | $9.01M | $104.53M |
| Nov 20, 2025 | $0.00166338 | $0.00166526 | $0.00150031 | $0.00153663 | $6.95M | $120.24M |
| Nov 19, 2025 | $0.00172881 | $0.00173569 | $0.00152913 | $0.00164197 | $6.92M | $123.55M |
| Nov 18, 2025 | $0.00150132 | $0.00180893 | $0.00148078 | $0.00174265 | $9.57M | $121.88M |
| Nov 17, 2025 | $0.00166001 | $0.00168417 | $0.00149808 | $0.00150261 | $6.88M | $120.38M |
| Nov 16, 2025 | $0.00165351 | $0.00169180 | $0.00153993 | $0.00153993 | $3.80M | $122.58M |
| Nov 15, 2025 | $0.00168054 | $0.00172456 | $0.00163959 | $0.00164527 | $6.89M | $125.65M |
| Nov 14, 2025 | $0.00182129 | $0.00182129 | $0.00166745 | $0.00171104 | $9.12M | $130.08M |
| Nov 13, 2025 | $0.00190811 | $0.00198778 | $0.00175224 | $0.00179807 | $4.49M | $142.93M |
| Nov 12, 2025 | $0.00193795 | $0.00204352 | $0.00191849 | $0.00191849 | $3.69M | $147.16M |
| Nov 11, 2025 | $0.00201965 | $0.00219842 | $0.00201811 | $0.00201965 | $3.99M | $150.95M |
| Nov 10, 2025 | $0.00205890 | $0.00205890 | $0.00205890 | $0.00205890 | $3.11M | $153.84M |
| Nov 9, 2025 | $0.00202771 | $0.00202771 | $0.00202771 | $0.00202771 | $2.85M | $151.53M |
| Nov 8, 2025 | $0.00217265 | $0.00217265 | $0.00217265 | $0.00217265 | $5.68M | $162.37M |
| Nov 7, 2025 | $0.00197179 | $0.00197179 | $0.00197179 | $0.00197179 | $4.39M | $147.41M |
| Nov 6, 2025 | $0.00205568 | $0.00205568 | $0.00205568 | $0.00205568 | $6.00M | $153.54M |
| Nov 5, 2025 | $0.00179574 | $0.00179574 | $0.00179574 | $0.00179574 | $7.39M | $134.19M |
| Nov 4, 2025 | $0.00197297 | $0.00197297 | $0.00197297 | $0.00197297 | $5.40M | $146.95M |
| Nov 3, 2025 | $0.00227859 | $0.00227859 | $0.00227859 | $0.00227859 | $2.62M | $169.96M |
| Nov 2, 2025 | $0.00232248 | $0.00232248 | $0.00232248 | $0.00232248 | $2.03M | $173.30M |
| Nov 1, 2025 | $0.00232078 | $0.00232078 | $0.00232078 | $0.00232078 | $4.18M | $173.50M |
| Oct 31, 2025 | $0.00221533 | $0.00221533 | $0.00221533 | $0.00221533 | $5.86M | $165.44M |
| Oct 30, 2025 | $0.00252936 | $0.00252936 | $0.00252936 | $0.00252936 | $5.16M | $188.74M |
| Oct 29, 2025 | $0.00260582 | $0.00260582 | $0.00260582 | $0.00260582 | $3.46M | $194.55M |
| Oct 28, 2025 | $0.00275833 | $0.00275833 | $0.00275833 | $0.00275833 | $4.03M | $205.98M |
| Oct 27, 2025 | $0.00282810 | $0.00282810 | $0.00282810 | $0.00282810 | $2.83M | $211.16M |
| Oct 26, 2025 | $0.00260916 | $0.00260916 | $0.00260916 | $0.00260916 | $1.75M | $194.82M |
| Oct 25, 2025 | $0.00258153 | $0.00258153 | $0.00258153 | $0.00258153 | $3.37M | $192.78M |
| Oct 24, 2025 | $0.00258094 | $0.00258094 | $0.00258094 | $0.00258094 | $3.48M | $192.74M |
| Oct 23, 2025 | $0.00245573 | $0.00245573 | $0.00245573 | $0.00245573 | $6.70M | $183.35M |
| Oct 22, 2025 | $0.00271218 | $0.00271218 | $0.00271218 | $0.00271218 | $8.67M | $202.49M |
| Oct 21, 2025 | $0.00300932 | $0.00300932 | $0.00300932 | $0.00300932 | $5.10M | $224.79M |
| Oct 20, 2025 | $0.00308087 | $0.00308087 | $0.00308087 | $0.00308087 | $4.00M | $230.13M |
| Oct 19, 2025 | $0.00298208 | $0.00298208 | $0.00298208 | $0.00298208 | $3.39M | $222.73M |
| Oct 18, 2025 | $0.00291116 | $0.00291116 | $0.00291116 | $0.00291116 | $7.80M | $217.24M |
| Oct 17, 2025 | $0.00302839 | $0.00302839 | $0.00302839 | $0.00302839 | $6.22M | $225.70M |
| Oct 16, 2025 | $0.00315435 | $0.00315435 | $0.00315435 | $0.00315435 | $5.18M | $235.56M |
| Oct 15, 2025 | $0.00335546 | $0.00335546 | $0.00335546 | $0.00335546 | $6.52M | $250.44M |
| Oct 14, 2025 | $0.00356578 | $0.00356578 | $0.00356578 | $0.00356578 | $4.90M | $266.35M |
| Oct 13, 2025 | $0.00345426 | $0.00345426 | $0.00345426 | $0.00345426 | $5.81M | $257.87M |
| Oct 12, 2025 | $0.00300250 | $0.00300250 | $0.00300250 | $0.00300250 | $10.43M | $224.17M |
| Oct 11, 2025 | $0.00303698 | $0.00303698 | $0.00303698 | $0.00303698 | $15.30M | $228.38M |
| Oct 10, 2025 | $0.00390522 | $0.00390522 | $0.00390522 | $0.00390522 | $5.80M | $291.49M |
| Oct 9, 2025 | $0.00407219 | $0.00407219 | $0.00407219 | $0.00407219 | $5.73M | $304.10M |
| Oct 8, 2025 | $0.00398623 | $0.00398623 | $0.00398623 | $0.00398623 | $6.49M | $297.69M |
| Oct 7, 2025 | $0.00424284 | $0.00424284 | $0.00424284 | $0.00424284 | $6.32M | $316.89M |
| Oct 6, 2025 | $0.00410057 | $0.00410057 | $0.00410057 | $0.00410057 | $5.98M | $305.90M |
| Oct 5, 2025 | $0.00409730 | $0.00409730 | $0.00409730 | $0.00409730 | $3.51M | $305.65M |
| Oct 4, 2025 | $0.00417200 | $0.00417200 | $0.00417200 | $0.00417200 | $6.62M | $311.43M |
| Oct 3, 2025 | $0.00424218 | $0.00424218 | $0.00424218 | $0.00424218 | $6.98M | $316.61M |
| Oct 2, 2025 | $0.00395588 | $0.00395588 | $0.00395588 | $0.00395588 | $6.18M | $295.40M |
| Oct 1, 2025 | $0.00379357 | $0.00379357 | $0.00379357 | $0.00379357 | $5.01M | $281.72M |
| Sep 30, 2025 | $0.00383490 | $0.00383490 | $0.00383490 | $0.00383490 | $6.90M | $286.33M |
| Sep 29, 2025 | $0.00382650 | $0.00382650 | $0.00382650 | $0.00382650 | $3.51M | $285.56M |