Supra
SUPRA
Rank #989
$0.00116394
Updated 25 days ago
Market Cap
$24.62M
24h Volume
$1.21M
Avg Volume (6m)
$3.08M
24h High/Low
$0.00121698
$0.00113027
$0.00113027
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Made in USA
Infrastructure
Oracle
Cross-chain Communication
Coinbase Ventures Portfolio
Animoca Brands Portfolio
DeFAI
Supra Ecosystem
Chains
Supra
0x1::supra_coin::...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00116394 | $0.00121698 | $0.00113027 | $0.00116394 | $1.21M | $24.62M |
| Dec 2, 2025 | $0.00120760 | $0.00122117 | $0.00113854 | $0.00113854 | $1.39M | $25.28M |
| Dec 1, 2025 | $0.00128478 | $0.00128478 | $0.00111224 | $0.00124006 | $2.00M | $24.80M |
| Nov 30, 2025 | $0.00128133 | $0.00128954 | $0.00122196 | $0.00128954 | $1.16M | $26.67M |
| Nov 29, 2025 | $0.00133894 | $0.00133894 | $0.00128243 | $0.00132072 | $1.83M | $27.57M |
| Nov 28, 2025 | $0.00140402 | $0.00141464 | $0.00132979 | $0.00132979 | $1.88M | $29.18M |
| Nov 27, 2025 | $0.00138525 | $0.00141831 | $0.00136047 | $0.00138977 | $1.98M | $29.35M |
| Nov 26, 2025 | $0.00141218 | $0.00143627 | $0.00134241 | $0.00139396 | $1.77M | $29.05M |
| Nov 25, 2025 | $0.00141842 | $0.00142575 | $0.00135816 | $0.00141869 | $2.26M | $29.42M |
| Nov 24, 2025 | $0.00151240 | $0.00151939 | $0.00137632 | $0.00144801 | $2.20M | $30.15M |
| Nov 23, 2025 | $0.00154610 | $0.00160925 | $0.00148848 | $0.00152952 | $2.36M | $32.39M |
| Nov 22, 2025 | $0.00169532 | $0.00169624 | $0.00150198 | $0.00154836 | $2.82M | $33.18M |
| Nov 21, 2025 | $0.00177479 | $0.00177479 | $0.00157988 | $0.00170830 | $4.72M | $35.22M |
| Nov 20, 2025 | $0.00185371 | $0.00198504 | $0.00170237 | $0.00179363 | $7.35M | $37.88M |
| Nov 19, 2025 | $0.00239854 | $0.00239854 | $0.00162638 | $0.00177024 | $6.95M | $41.22M |
| Nov 18, 2025 | $0.00178939 | $0.00233584 | $0.00166614 | $0.00233584 | $4.46M | $40.50M |
| Nov 17, 2025 | $0.00194665 | $0.00198141 | $0.00172132 | $0.00177867 | $4.13M | $37.74M |
| Nov 16, 2025 | $0.00246348 | $0.00246348 | $0.00184988 | $0.00201198 | $5.77M | $42.88M |
| Nov 15, 2025 | $0.00233281 | $0.00282039 | $0.00227424 | $0.00247045 | $6.87M | $49.18M |
| Nov 14, 2025 | $0.00205068 | $0.00239530 | $0.00185369 | $0.00230429 | $7.53M | $42.61M |
| Nov 13, 2025 | $0.00176835 | $0.00241712 | $0.00176835 | $0.00197012 | $7.87M | $42.00M |
| Nov 12, 2025 | $0.00153115 | $0.00186149 | $0.00147767 | $0.00178672 | $2.77M | $33.26M |
| Nov 11, 2025 | $0.00157989 | $0.00165074 | $0.00148228 | $0.00157989 | $1.64M | $31.62M |
| Nov 10, 2025 | $0.00157975 | $0.00157975 | $0.00157975 | $0.00157975 | $833.06K | $31.53M |
| Nov 9, 2025 | $0.00161675 | $0.00161675 | $0.00161675 | $0.00161675 | $1.10M | $32.27M |
| Nov 8, 2025 | $0.00156643 | $0.00156643 | $0.00156643 | $0.00156643 | $1.73M | $31.25M |
| Nov 7, 2025 | $0.00154012 | $0.00154012 | $0.00154012 | $0.00154012 | $2.24M | $30.70M |
| Nov 6, 2025 | $0.00144115 | $0.00144115 | $0.00144115 | $0.00144115 | $1.57M | $28.80M |
| Nov 5, 2025 | $0.00135843 | $0.00135843 | $0.00135843 | $0.00135843 | $1.75M | $26.98M |
| Nov 4, 2025 | $0.00147227 | $0.00147227 | $0.00147227 | $0.00147227 | $3.06M | $29.21M |
| Nov 3, 2025 | $0.00185562 | $0.00185562 | $0.00185562 | $0.00185562 | $2.84M | $36.79M |
| Nov 2, 2025 | $0.00148337 | $0.00148337 | $0.00148337 | $0.00148337 | $1.83M | $29.39M |
| Nov 1, 2025 | $0.00135930 | $0.00135930 | $0.00135930 | $0.00135930 | $1.34M | $26.95M |
| Oct 31, 2025 | $0.00138120 | $0.00138120 | $0.00138120 | $0.00138120 | $1.13M | $27.33M |
| Oct 30, 2025 | $0.00150149 | $0.00150149 | $0.00150149 | $0.00150149 | $788.89K | $29.63M |
| Oct 29, 2025 | $0.00151109 | $0.00151109 | $0.00151109 | $0.00151109 | $999.97K | $29.80M |
| Oct 28, 2025 | $0.00160741 | $0.00160741 | $0.00160741 | $0.00160741 | $1.19M | $31.72M |
| Oct 27, 2025 | $0.00171204 | $0.00171204 | $0.00171204 | $0.00171204 | $971.49K | $33.74M |
| Oct 26, 2025 | $0.00163597 | $0.00163597 | $0.00163597 | $0.00163597 | $986.05K | $32.21M |
| Oct 25, 2025 | $0.00175971 | $0.00175971 | $0.00175971 | $0.00175971 | $870.21K | $34.64M |
| Oct 24, 2025 | $0.00178082 | $0.00178082 | $0.00178082 | $0.00178082 | $806.12K | $35.07M |
| Oct 23, 2025 | $0.00179534 | $0.00179534 | $0.00179534 | $0.00179534 | $1.12M | $35.34M |
| Oct 22, 2025 | $0.00191541 | $0.00191541 | $0.00191541 | $0.00191541 | $1.08M | $37.71M |
| Oct 21, 2025 | $0.00203079 | $0.00203079 | $0.00203079 | $0.00203079 | $1.24M | $39.34M |
| Oct 20, 2025 | $0.00214490 | $0.00214490 | $0.00214490 | $0.00214490 | $1.37M | $41.83M |
| Oct 19, 2025 | $0.00214252 | $0.00214252 | $0.00214252 | $0.00214252 | $735.67K | $41.65M |
| Oct 18, 2025 | $0.00203542 | $0.00203542 | $0.00203542 | $0.00203542 | $1.20M | $39.68M |
| Oct 17, 2025 | $0.00208175 | $0.00208175 | $0.00208175 | $0.00208175 | $1.34M | $40.23M |
| Oct 16, 2025 | $0.00206124 | $0.00206124 | $0.00206124 | $0.00206124 | $2.06M | $39.42M |
| Oct 15, 2025 | $0.00235242 | $0.00235242 | $0.00235242 | $0.00235242 | $2.08M | $44.93M |
| Oct 14, 2025 | $0.00234066 | $0.00234066 | $0.00234066 | $0.00234066 | $1.36M | $44.71M |
| Oct 13, 2025 | $0.00210586 | $0.00210586 | $0.00210586 | $0.00210586 | $1.27M | $40.21M |
| Oct 12, 2025 | $0.00195830 | $0.00195830 | $0.00195830 | $0.00195830 | $1.55M | $36.89M |
| Oct 11, 2025 | $0.00205145 | $0.00205145 | $0.00205145 | $0.00205145 | $2.37M | $39.72M |
| Oct 10, 2025 | $0.00224376 | $0.00224376 | $0.00224376 | $0.00224376 | $1.04M | $42.40M |
| Oct 9, 2025 | $0.00228943 | $0.00228943 | $0.00228943 | $0.00228943 | $826.22K | $43.20M |
| Oct 8, 2025 | $0.00238708 | $0.00238708 | $0.00238708 | $0.00238708 | $1.31M | $44.61M |
| Oct 7, 2025 | $0.00252877 | $0.00252877 | $0.00252877 | $0.00252877 | $2.05M | $47.44M |
| Oct 6, 2025 | $0.00229819 | $0.00229819 | $0.00229819 | $0.00229819 | $876.12K | $42.93M |
| Oct 5, 2025 | $0.00236762 | $0.00236762 | $0.00236762 | $0.00236762 | $1.23M | $44.21M |
| Oct 4, 2025 | $0.00245808 | $0.00245808 | $0.00245808 | $0.00245808 | $1.10M | $45.96M |
| Oct 3, 2025 | $0.00264703 | $0.00264703 | $0.00264703 | $0.00264703 | $1.51M | $49.41M |
| Oct 2, 2025 | $0.00247470 | $0.00247470 | $0.00247470 | $0.00247470 | $1.77M | $46.08M |
| Oct 1, 2025 | $0.00225085 | $0.00225085 | $0.00225085 | $0.00225085 | $1.91M | $41.98M |
| Sep 30, 2025 | $0.00256705 | $0.00256705 | $0.00256705 | $0.00256705 | $1.22M | $47.87M |
| Sep 29, 2025 | $0.00278397 | $0.00278397 | $0.00278397 | $0.00278397 | $1.50M | $51.91M |
| Sep 28, 2025 | $0.00285405 | $0.00285405 | $0.00285405 | $0.00285405 | $3.26M | $53.33M |
| Sep 27, 2025 | $0.00257524 | $0.00257524 | $0.00257524 | $0.00257524 | $1.91M | $47.94M |
| Sep 26, 2025 | $0.00240389 | $0.00240389 | $0.00240389 | $0.00240389 | $2.03M | $44.76M |
| Sep 25, 2025 | $0.00262497 | $0.00262497 | $0.00262497 | $0.00262497 | $775.82K | $48.81M |
| Sep 24, 2025 | $0.00261734 | $0.00261734 | $0.00261734 | $0.00261734 | $1.35M | $48.69M |
| Sep 23, 2025 | $0.00263916 | $0.00263916 | $0.00263916 | $0.00263916 | $1.54M | $47.66M |
| Sep 22, 2025 | $0.00259152 | $0.00259152 | $0.00259152 | $0.00259152 | $4.86M | $47.27M |
| Sep 21, 2025 | $0.00293797 | $0.00293797 | $0.00293797 | $0.00293797 | $1.49M | $53.09M |
| Sep 20, 2025 | $0.00299620 | $0.00299620 | $0.00299620 | $0.00299620 | $1.49M | $54.00M |
| Sep 19, 2025 | $0.00310015 | $0.00310015 | $0.00310015 | $0.00310015 | $1.60M | $55.94M |
| Sep 18, 2025 | $0.00306793 | $0.00306793 | $0.00306793 | $0.00306793 | $1.16M | $55.34M |
| Sep 17, 2025 | $0.00301314 | $0.00301314 | $0.00301314 | $0.00301314 | $3.03M | $54.34M |
| Sep 16, 2025 | $0.00300630 | $0.00300630 | $0.00300630 | $0.00300630 | $1.60M | $54.25M |
| Sep 15, 2025 | $0.00301202 | $0.00301202 | $0.00301202 | $0.00301202 | $940.75K | $54.29M |
| Sep 14, 2025 | $0.00308598 | $0.00308598 | $0.00308598 | $0.00308598 | $1.16M | $55.53M |
| Sep 13, 2025 | $0.00310774 | $0.00310774 | $0.00310774 | $0.00310774 | $1.94M | $55.93M |
| Sep 12, 2025 | $0.00309447 | $0.00309447 | $0.00309447 | $0.00309447 | $6.44M | $55.74M |
| Sep 11, 2025 | $0.00296550 | $0.00296550 | $0.00296550 | $0.00296550 | $2.33M | $53.32M |
| Sep 10, 2025 | $0.00310234 | $0.00310234 | $0.00310234 | $0.00310234 | $2.27M | $55.90M |
| Sep 9, 2025 | $0.00300416 | $0.00300416 | $0.00300416 | $0.00300416 | $2.89M | $54.11M |
| Sep 8, 2025 | $0.00315606 | $0.00315606 | $0.00315606 | $0.00315606 | $2.38M | $56.80M |
| Sep 7, 2025 | $0.00290124 | $0.00290124 | $0.00290124 | $0.00290124 | $1.30M | $52.20M |
| Sep 6, 2025 | $0.00284358 | $0.00284358 | $0.00284358 | $0.00284358 | $1.01M | $51.13M |
| Sep 5, 2025 | $0.00304927 | $0.00304927 | $0.00304927 | $0.00304927 | $1.45M | $54.83M |
| Sep 4, 2025 | $0.00320878 | $0.00320878 | $0.00320878 | $0.00320878 | $1.45M | $57.68M |
| Sep 3, 2025 | $0.00317825 | $0.00317825 | $0.00317825 | $0.00317825 | $1.75M | $57.48M |
| Sep 2, 2025 | $0.00287479 | $0.00287479 | $0.00287479 | $0.00287479 | $1.78M | $51.66M |
| Sep 1, 2025 | $0.00300800 | $0.00300800 | $0.00300800 | $0.00300800 | $1.14M | $54.06M |
| Aug 31, 2025 | $0.00319939 | $0.00319939 | $0.00319939 | $0.00319939 | $1.53M | $57.49M |
| Aug 30, 2025 | $0.00303341 | $0.00303341 | $0.00303341 | $0.00303341 | $2.47M | $54.43M |
| Aug 29, 2025 | $0.00328575 | $0.00328575 | $0.00328575 | $0.00328575 | $2.10M | $58.96M |
| Aug 28, 2025 | $0.00338662 | $0.00338662 | $0.00338662 | $0.00338662 | $2.27M | $60.79M |
| Aug 27, 2025 | $0.00358055 | $0.00358055 | $0.00358055 | $0.00358055 | $5.31M | $64.11M |
| Aug 26, 2025 | $0.00379144 | $0.00379144 | $0.00379144 | $0.00379144 | $3.22M | $68.01M |
| Aug 25, 2025 | $0.00412870 | $0.00412870 | $0.00412870 | $0.00412870 | $2.65M | $74.04M |
| Aug 24, 2025 | $0.00425733 | $0.00425733 | $0.00425733 | $0.00425733 | $1.80M | $76.34M |
| Aug 23, 2025 | $0.00414722 | $0.00414722 | $0.00414722 | $0.00414722 | $4.58M | $74.23M |
| Aug 22, 2025 | $0.00388628 | $0.00388628 | $0.00388628 | $0.00388628 | $3.02M | $69.58M |
| Aug 21, 2025 | $0.00404952 | $0.00404952 | $0.00404952 | $0.00404952 | $4.33M | $66.05M |
| Aug 20, 2025 | $0.00425517 | $0.00425517 | $0.00425517 | $0.00425517 | $3.68M | $69.23M |
| Aug 19, 2025 | $0.00441543 | $0.00441543 | $0.00441543 | $0.00441543 | $4.17M | $71.66M |
| Aug 18, 2025 | $0.00472844 | $0.00472844 | $0.00472844 | $0.00472844 | $2.55M | $76.75M |
| Aug 17, 2025 | $0.00455734 | $0.00455734 | $0.00455734 | $0.00455734 | $1.80M | $74.17M |
| Aug 16, 2025 | $0.00452856 | $0.00452856 | $0.00452856 | $0.00452856 | $1.97M | $73.61M |
| Aug 15, 2025 | $0.00442819 | $0.00442819 | $0.00442819 | $0.00442819 | $3.35M | $71.96M |
| Aug 14, 2025 | $0.00451773 | $0.00451773 | $0.00451773 | $0.00451773 | $2.53M | $73.20M |
| Aug 13, 2025 | $0.00433709 | $0.00433709 | $0.00433709 | $0.00433709 | $2.81M | $70.20M |
| Aug 12, 2025 | $0.00410594 | $0.00410594 | $0.00410594 | $0.00410594 | $3.40M | $66.48M |
| Aug 11, 2025 | $0.00434505 | $0.00434505 | $0.00434505 | $0.00434505 | $6.92M | $70.39M |
| Aug 10, 2025 | $0.00383318 | $0.00383318 | $0.00383318 | $0.00383318 | $2.00M | $61.95M |
| Aug 9, 2025 | $0.00371634 | $0.00371634 | $0.00371634 | $0.00371634 | $2.35M | $60.09M |
| Aug 8, 2025 | $0.00366188 | $0.00366188 | $0.00366188 | $0.00366188 | $2.40M | $59.23M |
| Aug 7, 2025 | $0.00343001 | $0.00343001 | $0.00343001 | $0.00343001 | $4.39M | $55.42M |
| Aug 6, 2025 | $0.00332796 | $0.00332796 | $0.00332796 | $0.00332796 | $10.16M | $53.86M |
| Aug 5, 2025 | $0.00408056 | $0.00408056 | $0.00408056 | $0.00408056 | $6.42M | $66.04M |
| Aug 4, 2025 | $0.00354229 | $0.00354229 | $0.00354229 | $0.00354229 | $4.37M | $57.25M |
| Aug 3, 2025 | $0.00310074 | $0.00310074 | $0.00310074 | $0.00310074 | $3.82M | $50.07M |
| Aug 2, 2025 | $0.00303454 | $0.00303454 | $0.00303454 | $0.00303454 | $5.57M | $48.94M |
| Aug 1, 2025 | $0.00344611 | $0.00344611 | $0.00344611 | $0.00344611 | $4.40M | $55.64M |
| Jul 31, 2025 | $0.00374869 | $0.00374869 | $0.00374869 | $0.00374869 | $2.41M | $60.82M |
| Jul 30, 2025 | $0.00387442 | $0.00387442 | $0.00387442 | $0.00387442 | $3.17M | $62.52M |
| Jul 29, 2025 | $0.00417973 | $0.00417973 | $0.00417973 | $0.00417973 | $3.23M | $67.48M |
| Jul 28, 2025 | $0.00443343 | $0.00443343 | $0.00443343 | $0.00443343 | $2.83M | $71.35M |
| Jul 27, 2025 | $0.00453894 | $0.00453894 | $0.00453894 | $0.00453894 | $4.00M | $73.16M |
| Jul 26, 2025 | $0.00393178 | $0.00393178 | $0.00393178 | $0.00393178 | $3.08M | $63.37M |
| Jul 25, 2025 | $0.00416786 | $0.00416786 | $0.00416786 | $0.00416786 | $4.18M | $67.17M |
| Jul 24, 2025 | $0.00417236 | $0.00417236 | $0.00417236 | $0.00417236 | $3.06M | $67.23M |
| Jul 23, 2025 | $0.00454484 | $0.00454484 | $0.00454484 | $0.00454484 | $5.59M | $73.21M |
| Jul 22, 2025 | $0.00438436 | $0.00438436 | $0.00438436 | $0.00438436 | $8.16M | $70.76M |
| Jul 21, 2025 | $0.00458807 | $0.00458807 | $0.00458807 | $0.00458807 | $5.04M | $73.85M |
| Jul 20, 2025 | $0.00492569 | $0.00492569 | $0.00492569 | $0.00492569 | $4.90M | $73.96M |
| Jul 19, 2025 | $0.00461249 | $0.00461249 | $0.00461249 | $0.00461249 | $12.21M | $69.60M |
| Jul 18, 2025 | $0.00414327 | $0.00414327 | $0.00414327 | $0.00414327 | $6.29M | $62.55M |
| Jul 17, 2025 | $0.00461487 | $0.00461487 | $0.00461487 | $0.00461487 | $6.75M | $69.68M |
| Jul 16, 2025 | $0.00469530 | $0.00469530 | $0.00469530 | $0.00469530 | $10.31M | $70.85M |
| Jul 15, 2025 | $0.00461810 | $0.00461810 | $0.00461810 | $0.00461810 | $14.23M | $69.52M |
| Jul 14, 2025 | $0.00432140 | $0.00432140 | $0.00432140 | $0.00432140 | $7.92M | $65.17M |
| Jul 13, 2025 | $0.00371609 | $0.00371609 | $0.00371609 | $0.00371609 | $6.04M | $55.83M |
| Jul 12, 2025 | $0.00416296 | $0.00416296 | $0.00416296 | $0.00416296 | $9.35M | $62.74M |
| Jul 11, 2025 | $0.00397691 | $0.00397691 | $0.00397691 | $0.00397691 | $11.60M | $59.85M |
| Jul 10, 2025 | $0.00302906 | $0.00302906 | $0.00302906 | $0.00302906 | $4.09M | $45.51M |
| Jul 9, 2025 | $0.00268083 | $0.00268083 | $0.00268083 | $0.00268083 | $2.70M | $40.36M |
| Jul 8, 2025 | $0.00260549 | $0.00260549 | $0.00260549 | $0.00260549 | $11.58M | $39.46M |
| Jul 7, 2025 | $0.00254071 | $0.00254071 | $0.00254071 | $0.00254071 | $5.49M | $38.23M |
| Jul 6, 2025 | $0.00200543 | $0.00200543 | $0.00200543 | $0.00200543 | $1.63M | $30.18M |
| Jul 5, 2025 | $0.00215214 | $0.00215214 | $0.00215214 | $0.00215214 | $2.28M | $32.36M |
| Jul 4, 2025 | $0.00223659 | $0.00223659 | $0.00223659 | $0.00223659 | $2.23M | $33.62M |
| Jul 3, 2025 | $0.00230167 | $0.00230167 | $0.00230167 | $0.00230167 | $2.07M | $34.53M |
| Jul 2, 2025 | $0.00227299 | $0.00227299 | $0.00227299 | $0.00227299 | $1.57M | $34.04M |
| Jul 1, 2025 | $0.00237381 | $0.00237381 | $0.00237381 | $0.00237381 | $4.57M | $35.75M |
| Jun 30, 2025 | $0.00255376 | $0.00255376 | $0.00255376 | $0.00255376 | $1.23M | $38.36M |
| Jun 29, 2025 | $0.00268257 | $0.00268257 | $0.00268257 | $0.00268257 | $889.73K | $40.29M |
| Jun 28, 2025 | $0.00267187 | $0.00267187 | $0.00267187 | $0.00267187 | $1.57M | $40.09M |