Succinct
PROVE
Rank #454
$0.4869
Updated 25 days ago
Market Cap
$95.01M
24h Volume
$24.09M
Avg Volume (90d)
$39.04M
24h High/Low
$0.5097
$0.4338
$0.4338
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Infrastructure
Zero Knowledge (ZK)
Binance Alpha Spotlight
Chains
Ethereum
0x6bef15d938d4e72...
Binance Smart Chain
0x7ddf164cecfddd0...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4869 | $0.5097 | $0.4338 | $0.4869 | $24.09M | $95.01M |
| Dec 2, 2025 | $0.4295 | $0.4711 | $0.4267 | $0.4709 | $17.83M | $86.64M |
| Dec 1, 2025 | $0.4603 | $0.4603 | $0.4209 | $0.4276 | $18.94M | $83.75M |
| Nov 30, 2025 | $0.4758 | $0.4770 | $0.4660 | $0.4682 | $11.64M | $92.02M |
| Nov 29, 2025 | $0.4847 | $0.4847 | $0.4724 | $0.4753 | $15.73M | $93.46M |
| Nov 28, 2025 | $0.4920 | $0.4971 | $0.4789 | $0.4849 | $21.27M | $95.55M |
| Nov 27, 2025 | $0.4884 | $0.4989 | $0.4852 | $0.4926 | $20.66M | $96.17M |
| Nov 26, 2025 | $0.4823 | $0.4892 | $0.4692 | $0.4878 | $19.95M | $93.40M |
| Nov 25, 2025 | $0.4834 | $0.4834 | $0.4672 | $0.4802 | $20.38M | $92.68M |
| Nov 24, 2025 | $0.4654 | $0.4937 | $0.4654 | $0.4845 | $18.32M | $92.76M |
| Nov 23, 2025 | $0.4631 | $0.4731 | $0.4594 | $0.4688 | $16.69M | $91.14M |
| Nov 22, 2025 | $0.4666 | $0.4790 | $0.4461 | $0.4681 | $34.85M | $89.84M |
| Nov 21, 2025 | $0.4937 | $0.5044 | $0.4453 | $0.4529 | $30.92M | $91.94M |
| Nov 20, 2025 | $0.4957 | $0.5158 | $0.4798 | $0.5029 | $22.34M | $97.58M |
| Nov 19, 2025 | $0.5134 | $0.5134 | $0.4726 | $0.4928 | $18.75M | $96.72M |
| Nov 18, 2025 | $0.5113 | $0.5160 | $0.4991 | $0.5160 | $23.16M | $99.29M |
| Nov 17, 2025 | $0.5224 | $0.5329 | $0.5026 | $0.5105 | $20.10M | $101.74M |
| Nov 16, 2025 | $0.5440 | $0.5440 | $0.5116 | $0.5158 | $14.76M | $103.03M |
| Nov 15, 2025 | $0.5416 | $0.5487 | $0.5282 | $0.5443 | $24.30M | $105.06M |
| Nov 14, 2025 | $0.5287 | $0.5474 | $0.5063 | $0.5394 | $30.07M | $102.12M |
| Nov 13, 2025 | $0.5395 | $0.5690 | $0.5186 | $0.5292 | $21.43M | $106.64M |
| Nov 12, 2025 | $0.5582 | $0.5728 | $0.5370 | $0.5458 | $20.07M | $108.87M |
| Nov 11, 2025 | $0.5744 | $0.6009 | $0.5685 | $0.5744 | $20.85M | $112.31M |
| Nov 10, 2025 | $0.5883 | $0.5883 | $0.5883 | $0.5883 | $22.24M | $114.61M |
| Nov 9, 2025 | $0.5996 | $0.5996 | $0.5996 | $0.5996 | $36.04M | $116.89M |
| Nov 8, 2025 | $0.5948 | $0.5948 | $0.5948 | $0.5948 | $34.45M | $116.15M |
| Nov 7, 2025 | $0.5519 | $0.5519 | $0.5519 | $0.5519 | $26.71M | $107.47M |
| Nov 6, 2025 | $0.5854 | $0.5854 | $0.5854 | $0.5854 | $35.10M | $114.12M |
| Nov 5, 2025 | $0.5859 | $0.5859 | $0.5859 | $0.5859 | $47.53M | $114.23M |
| Nov 4, 2025 | $0.5895 | $0.5895 | $0.5895 | $0.5895 | $33.14M | $114.96M |
| Nov 3, 2025 | $0.6746 | $0.6746 | $0.6746 | $0.6746 | $17.24M | $131.51M |
| Nov 2, 2025 | $0.6851 | $0.6851 | $0.6851 | $0.6851 | $25.15M | $133.55M |
| Nov 1, 2025 | $0.6643 | $0.6643 | $0.6643 | $0.6643 | $20.76M | $129.58M |
| Oct 31, 2025 | $0.6819 | $0.6819 | $0.6819 | $0.6819 | $31.94M | $132.98M |
| Oct 30, 2025 | $0.7227 | $0.7227 | $0.7227 | $0.7227 | $28.17M | $140.73M |
| Oct 29, 2025 | $0.7474 | $0.7474 | $0.7474 | $0.7474 | $28.13M | $145.80M |
| Oct 28, 2025 | $0.8123 | $0.8123 | $0.8123 | $0.8123 | $37.02M | $158.40M |
| Oct 27, 2025 | $0.8809 | $0.8809 | $0.8809 | $0.8809 | $30.25M | $171.70M |
| Oct 26, 2025 | $0.8916 | $0.8916 | $0.8916 | $0.8916 | $46.85M | $173.70M |
| Oct 25, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $105.74M | $193.90M |
| Oct 24, 2025 | $0.8664 | $0.8664 | $0.8664 | $0.8664 | $46.59M | $168.87M |
| Oct 23, 2025 | $0.7852 | $0.7852 | $0.7852 | $0.7852 | $45.92M | $153.07M |
| Oct 22, 2025 | $0.8186 | $0.8186 | $0.8186 | $0.8186 | $64.69M | $159.88M |
| Oct 21, 2025 | $0.7758 | $0.7758 | $0.7758 | $0.7758 | $28.34M | $151.22M |
| Oct 20, 2025 | $0.8015 | $0.8015 | $0.8015 | $0.8015 | $44.71M | $156.15M |
| Oct 19, 2025 | $0.8069 | $0.8069 | $0.8069 | $0.8069 | $56.04M | $157.29M |
| Oct 18, 2025 | $0.7662 | $0.7662 | $0.7662 | $0.7662 | $85.45M | $149.31M |
| Oct 17, 2025 | $0.7925 | $0.7925 | $0.7925 | $0.7925 | $73.57M | $154.21M |
| Oct 16, 2025 | $0.8077 | $0.8077 | $0.8077 | $0.8077 | $96.13M | $157.22M |
| Oct 15, 2025 | $0.8406 | $0.8406 | $0.8406 | $0.8406 | $53.78M | $163.67M |
| Oct 14, 2025 | $0.8415 | $0.8415 | $0.8415 | $0.8415 | $79.80M | $164.11M |
| Oct 13, 2025 | $0.7774 | $0.7774 | $0.7774 | $0.7774 | $99.84M | $150.81M |
| Oct 12, 2025 | $0.7456 | $0.7456 | $0.7456 | $0.7456 | $151.90M | $145.77M |
| Oct 11, 2025 | $0.5761 | $0.5761 | $0.5761 | $0.5761 | $86.61M | $112.99M |
| Oct 10, 2025 | $0.7885 | $0.7885 | $0.7885 | $0.7885 | $33.79M | $153.74M |
| Oct 9, 2025 | $0.8106 | $0.8106 | $0.8106 | $0.8106 | $29.94M | $158.09M |
| Oct 8, 2025 | $0.7570 | $0.7570 | $0.7570 | $0.7570 | $24.38M | $147.63M |
| Oct 7, 2025 | $0.8149 | $0.8149 | $0.8149 | $0.8149 | $40.05M | $159.11M |
| Oct 6, 2025 | $0.7343 | $0.7343 | $0.7343 | $0.7343 | $24.57M | $143.09M |
| Oct 5, 2025 | $0.7397 | $0.7397 | $0.7397 | $0.7397 | $18.59M | $144.26M |
| Oct 4, 2025 | $0.7768 | $0.7768 | $0.7768 | $0.7768 | $48.60M | $151.64M |
| Oct 3, 2025 | $0.7686 | $0.7686 | $0.7686 | $0.7686 | $68.61M | $149.92M |
| Oct 2, 2025 | $0.7588 | $0.7588 | $0.7588 | $0.7588 | $46.31M | $147.89M |
| Oct 1, 2025 | $0.6696 | $0.6696 | $0.6696 | $0.6696 | $36.16M | $130.68M |
| Sep 30, 2025 | $0.6678 | $0.6678 | $0.6678 | $0.6678 | $31.81M | $130.36M |
| Sep 29, 2025 | $0.7362 | $0.7362 | $0.7362 | $0.7362 | $67.21M | $143.57M |