Spectre AI
SPECTRE
Rank #1758
$0.6901
Updated 28 days ago
Market Cap
$6.90M
24h Volume
$116.32K
Avg Volume (90d)
$110.34K
24h High/Low
$0.7012
$0.6152
$0.6152
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Artificial Intelligence (AI)
AI Agents
Telegram Apps
DeFAI
Chains
Ethereum
0x9cf0ed013e67db1...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6901 | $0.7012 | $0.6152 | $0.6901 | $116.32K | $6.90M |
| Dec 2, 2025 | $0.6067 | $0.6910 | $0.5996 | $0.6751 | $93.65K | $6.31M |
| Dec 1, 2025 | $0.6754 | $0.6754 | $0.5963 | $0.6058 | $79.40K | $6.19M |
| Nov 30, 2025 | $0.6774 | $0.6874 | $0.6756 | $0.6756 | $84.32K | $6.80M |
| Nov 29, 2025 | $0.6963 | $0.6968 | $0.6770 | $0.6774 | $100.20K | $6.87M |
| Nov 28, 2025 | $0.7157 | $0.7267 | $0.6969 | $0.6969 | $90.62K | $7.13M |
| Nov 27, 2025 | $0.7000 | $0.7196 | $0.6864 | $0.7181 | $85.69K | $7.05M |
| Nov 26, 2025 | $0.6875 | $0.7005 | $0.6658 | $0.6998 | $84.12K | $6.84M |
| Nov 25, 2025 | $0.6335 | $0.6771 | $0.6146 | $0.6771 | $100.34K | $6.29M |
| Nov 24, 2025 | $0.6029 | $0.6678 | $0.5875 | $0.6337 | $86.23K | $6.11M |
| Nov 23, 2025 | $0.5961 | $0.6106 | $0.5961 | $0.6035 | $86.18K | $6.02M |
| Nov 22, 2025 | $0.5931 | $0.5968 | $0.5847 | $0.5968 | $99.24K | $5.89M |
| Nov 21, 2025 | $0.6379 | $0.6457 | $0.5429 | $0.5899 | $115.72K | $5.91M |
| Nov 20, 2025 | $0.6729 | $0.6822 | $0.6107 | $0.6439 | $98.06K | $6.57M |
| Nov 19, 2025 | $0.6890 | $0.6995 | $0.6271 | $0.6616 | $95.19K | $6.76M |
| Nov 18, 2025 | $0.7245 | $0.7249 | $0.6116 | $0.6944 | $116.49K | $6.84M |
| Nov 17, 2025 | $0.7148 | $0.7488 | $0.6885 | $0.7235 | $89.16K | $7.23M |
| Nov 16, 2025 | $0.7246 | $0.7465 | $0.6963 | $0.7061 | $97.09K | $7.19M |
| Nov 15, 2025 | $0.7094 | $0.7587 | $0.7069 | $0.7256 | $120.98K | $7.28M |
| Nov 14, 2025 | $0.8231 | $0.8231 | $0.6813 | $0.7151 | $110.39K | $7.59M |
| Nov 13, 2025 | $0.9157 | $0.9636 | $0.8075 | $0.8179 | $93.08K | $9.09M |
| Nov 12, 2025 | $0.9190 | $0.9826 | $0.9179 | $0.9275 | $95.25K | $9.41M |
| Nov 11, 2025 | $0.9262 | $1.03 | $0.9216 | $0.9262 | $103.29K | $9.25M |
| Nov 10, 2025 | $0.9601 | $0.9601 | $0.9601 | $0.9601 | $117.95K | $9.59M |
| Nov 9, 2025 | $0.8031 | $0.8031 | $0.8031 | $0.8031 | $87.83K | $8.03M |
| Nov 8, 2025 | $0.7869 | $0.7869 | $0.7869 | $0.7869 | $109.56K | $7.86M |
| Nov 7, 2025 | $0.7428 | $0.7428 | $0.7428 | $0.7428 | $88.97K | $7.42M |
| Nov 6, 2025 | $0.8087 | $0.8087 | $0.8087 | $0.8087 | $124.03K | $8.08M |
| Nov 5, 2025 | $0.6503 | $0.6503 | $0.6503 | $0.6503 | $182.54K | $6.50M |
| Nov 4, 2025 | $0.6647 | $0.6647 | $0.6647 | $0.6647 | $165.61K | $6.64M |
| Nov 3, 2025 | $0.8640 | $0.8640 | $0.8640 | $0.8640 | $96.86K | $8.63M |
| Nov 2, 2025 | $0.8773 | $0.8773 | $0.8773 | $0.8773 | $83.49K | $8.77M |
| Nov 1, 2025 | $0.9000 | $0.9000 | $0.9000 | $0.9000 | $89.02K | $8.99M |
| Oct 31, 2025 | $0.9192 | $0.9192 | $0.9192 | $0.9192 | $101.60K | $9.19M |
| Oct 30, 2025 | $0.9361 | $0.9361 | $0.9361 | $0.9361 | $93.41K | $9.35M |
| Oct 29, 2025 | $0.9868 | $0.9868 | $0.9868 | $0.9868 | $102.00K | $9.86M |
| Oct 28, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $93.55K | $10.23M |
| Oct 27, 2025 | $0.9896 | $0.9896 | $0.9896 | $0.9896 | $93.60K | $9.89M |
| Oct 26, 2025 | $0.9435 | $0.9435 | $0.9435 | $0.9435 | $155.80K | $9.43M |
| Oct 25, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $92.93K | $10.10M |
| Oct 24, 2025 | $0.9610 | $0.9610 | $0.9610 | $0.9610 | $106.97K | $9.60M |
| Oct 23, 2025 | $0.8431 | $0.8431 | $0.8431 | $0.8431 | $184.41K | $8.43M |
| Oct 22, 2025 | $0.9872 | $0.9872 | $0.9872 | $0.9872 | $132.57K | $9.87M |
| Oct 21, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $89.77K | $11.11M |
| Oct 20, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $147.80K | $10.86M |
| Oct 19, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $80.32K | $11.39M |
| Oct 18, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $183.34K | $11.20M |
| Oct 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $107.42K | $11.25M |
| Oct 16, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $137.84K | $12.06M |
| Oct 15, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $90.64K | $14.29M |
| Oct 14, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $108.95K | $15.39M |
| Oct 13, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $92.76K | $14.81M |
| Oct 12, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $166.92K | $12.92M |
| Oct 11, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $157.00K | $12.60M |
| Oct 10, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $88.03K | $15.11M |
| Oct 9, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $97.57K | $16.11M |
| Oct 8, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $131.69K | $16.72M |
| Oct 7, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $133.73K | $20.04M |
| Oct 6, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $101.83K | $18.82M |
| Oct 5, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $79.78K | $18.19M |
| Oct 4, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $119.28K | $18.24M |
| Oct 3, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $157.04K | $18.81M |
| Oct 2, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $135.67K | $18.11M |