Tribe
TRIBE
Rank #1167
$0.5129
Updated 27 days ago
Market Cap
$21.04M
24h Volume
$79.57K
Avg Volume (6m)
$100.86K
24h High/Low
$0.5132
$0.4870
$0.4870
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Stablecoin Issuer
Chains
Ethereum
0xc7283b66eb1eb5f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5129 | $0.5132 | $0.4870 | $0.5129 | $79.57K | $21.04M |
| Dec 2, 2025 | $0.4691 | $0.4983 | $0.4637 | $0.4890 | $70.00K | $19.87M |
| Dec 1, 2025 | $0.4844 | $0.4878 | $0.4696 | $0.4696 | $73.77K | $19.57M |
| Nov 30, 2025 | $0.4823 | $0.4914 | $0.4779 | $0.4836 | $69.82K | $19.87M |
| Nov 29, 2025 | $0.4851 | $0.4854 | $0.4808 | $0.4843 | $69.87K | $19.82M |
| Nov 28, 2025 | $0.4827 | $0.4878 | $0.4798 | $0.4839 | $68.54K | $19.86M |
| Nov 27, 2025 | $0.4858 | $0.4865 | $0.4796 | $0.4824 | $70.64K | $19.80M |
| Nov 26, 2025 | $0.4817 | $0.4879 | $0.4758 | $0.4797 | $67.86K | $19.80M |
| Nov 25, 2025 | $0.4841 | $0.4841 | $0.4751 | $0.4811 | $64.73K | $19.67M |
| Nov 24, 2025 | $0.4884 | $0.4935 | $0.4865 | $0.4865 | $67.09K | $20.12M |
| Nov 23, 2025 | $0.4938 | $0.4956 | $0.4875 | $0.4895 | $69.13K | $20.17M |
| Nov 22, 2025 | $0.4914 | $0.5570 | $0.4851 | $0.4936 | $76.86K | $20.25M |
| Nov 21, 2025 | $0.4910 | $0.4932 | $0.4777 | $0.4881 | $81.54K | $20.02M |
| Nov 20, 2025 | $0.4975 | $0.4975 | $0.4863 | $0.4936 | $77.87K | $20.23M |
| Nov 19, 2025 | $0.5034 | $0.5034 | $0.4896 | $0.4913 | $74.09K | $20.32M |
| Nov 18, 2025 | $0.4765 | $0.5039 | $0.4703 | $0.5030 | $70.68K | $19.88M |
| Nov 17, 2025 | $0.5524 | $0.5524 | $0.4706 | $0.4724 | $75.87K | $20.78M |
| Nov 16, 2025 | $0.5622 | $0.5666 | $0.5462 | $0.5481 | $70.41K | $22.82M |
| Nov 15, 2025 | $0.5477 | $0.5612 | $0.5477 | $0.5570 | $74.78K | $22.70M |
| Nov 14, 2025 | $0.5561 | $0.5561 | $0.5446 | $0.5546 | $78.85K | $22.61M |
| Nov 13, 2025 | $0.5263 | $0.5701 | $0.5243 | $0.5528 | $69.45K | $22.47M |
| Nov 12, 2025 | $0.5374 | $0.5388 | $0.5236 | $0.5283 | $69.03K | $21.83M |
| Nov 11, 2025 | $0.5392 | $0.5510 | $0.5307 | $0.5392 | $68.20K | $22.12M |
| Nov 10, 2025 | $0.5449 | $0.5449 | $0.5449 | $0.5449 | $71.41K | $22.40M |
| Nov 9, 2025 | $0.5480 | $0.5480 | $0.5480 | $0.5480 | $73.51K | $22.61M |
| Nov 8, 2025 | $0.5408 | $0.5408 | $0.5408 | $0.5408 | $76.30K | $22.18M |
| Nov 7, 2025 | $0.5410 | $0.5410 | $0.5410 | $0.5410 | $72.30K | $22.18M |
| Nov 6, 2025 | $0.5456 | $0.5456 | $0.5456 | $0.5456 | $76.07K | $22.36M |
| Nov 5, 2025 | $0.5381 | $0.5381 | $0.5381 | $0.5381 | $90.24K | $22.06M |
| Nov 4, 2025 | $0.5700 | $0.5700 | $0.5700 | $0.5700 | $67.62K | $23.38M |
| Nov 3, 2025 | $0.5809 | $0.5809 | $0.5809 | $0.5809 | $69.63K | $23.82M |
| Nov 2, 2025 | $0.6605 | $0.6605 | $0.6605 | $0.6605 | $68.08K | $27.08M |
| Nov 1, 2025 | $0.6610 | $0.6610 | $0.6610 | $0.6610 | $65.64K | $27.10M |
| Oct 31, 2025 | $0.6631 | $0.6631 | $0.6631 | $0.6631 | $71.60K | $27.18M |
| Oct 30, 2025 | $0.6367 | $0.6367 | $0.6367 | $0.6367 | $90.85K | $26.10M |
| Oct 29, 2025 | $0.6493 | $0.6493 | $0.6493 | $0.6493 | $82.20K | $26.75M |
| Oct 28, 2025 | $0.6591 | $0.6591 | $0.6591 | $0.6591 | $77.92K | $27.15M |
| Oct 27, 2025 | $0.6534 | $0.6534 | $0.6534 | $0.6534 | $85.90K | $26.96M |
| Oct 26, 2025 | $0.6576 | $0.6576 | $0.6576 | $0.6576 | $72.29K | $27.09M |
| Oct 25, 2025 | $0.6538 | $0.6538 | $0.6538 | $0.6538 | $78.59K | $26.95M |
| Oct 24, 2025 | $0.6390 | $0.6390 | $0.6390 | $0.6390 | $76.42K | $26.34M |
| Oct 23, 2025 | $0.6381 | $0.6381 | $0.6381 | $0.6381 | $75.46K | $290.29M |
| Oct 22, 2025 | $0.6276 | $0.6276 | $0.6276 | $0.6276 | $87.73K | $285.43M |
| Oct 21, 2025 | $0.6406 | $0.6406 | $0.6406 | $0.6406 | $81.28K | $291.48M |
| Oct 20, 2025 | $0.6427 | $0.6427 | $0.6427 | $0.6427 | $82.18K | $292.43M |
| Oct 19, 2025 | $0.6355 | $0.6355 | $0.6355 | $0.6355 | $77.80K | $289.15M |
| Oct 18, 2025 | $0.6341 | $0.6341 | $0.6341 | $0.6341 | $79.57K | $288.52M |
| Oct 17, 2025 | $0.6249 | $0.6249 | $0.6249 | $0.6249 | $73.42K | $284.48M |
| Oct 16, 2025 | $0.6259 | $0.6259 | $0.6259 | $0.6259 | $82.16K | $284.70M |
| Oct 15, 2025 | $0.6359 | $0.6359 | $0.6359 | $0.6359 | $81.62K | $289.09M |
| Oct 14, 2025 | $0.6125 | $0.6125 | $0.6125 | $0.6125 | $79.36K | $278.81M |
| Oct 13, 2025 | $0.6112 | $0.6112 | $0.6112 | $0.6112 | $81.46K | $279.64M |
| Oct 12, 2025 | $0.6056 | $0.6056 | $0.6056 | $0.6056 | $83.47K | $275.54M |
| Oct 11, 2025 | $0.5908 | $0.5908 | $0.5908 | $0.5908 | $126.97K | $268.51M |
| Oct 10, 2025 | $0.6643 | $0.6643 | $0.6643 | $0.6643 | $79.17K | $303.06M |
| Oct 9, 2025 | $0.6451 | $0.6451 | $0.6451 | $0.6451 | $74.69K | $293.51M |
| Oct 8, 2025 | $0.6268 | $0.6268 | $0.6268 | $0.6268 | $85.57K | $285.11M |
| Oct 7, 2025 | $0.6236 | $0.6236 | $0.6236 | $0.6236 | $86.89K | $283.87M |
| Oct 6, 2025 | $0.6245 | $0.6245 | $0.6245 | $0.6245 | $79.39K | $284.16M |
| Oct 5, 2025 | $0.6114 | $0.6114 | $0.6114 | $0.6114 | $76.43K | $277.20M |
| Oct 4, 2025 | $0.5854 | $0.5854 | $0.5854 | $0.5854 | $78.52K | $266.38M |
| Oct 3, 2025 | $0.5885 | $0.5885 | $0.5885 | $0.5885 | $89.27K | $267.25M |
| Oct 2, 2025 | $0.5885 | $0.5885 | $0.5885 | $0.5885 | $84.83K | $268.84M |
| Oct 1, 2025 | $0.5791 | $0.5791 | $0.5791 | $0.5791 | $74.15K | $263.30M |
| Sep 30, 2025 | $0.5778 | $0.5778 | $0.5778 | $0.5778 | $80.52K | $262.93M |
| Sep 29, 2025 | $0.5792 | $0.5792 | $0.5792 | $0.5792 | $71.62K | $263.59M |
| Sep 28, 2025 | $0.5879 | $0.5879 | $0.5879 | $0.5879 | $75.58K | $264.02M |
| Sep 27, 2025 | $0.5767 | $0.5767 | $0.5767 | $0.5767 | $74.58K | $262.39M |
| Sep 26, 2025 | $0.5604 | $0.5604 | $0.5604 | $0.5604 | $81.76K | $254.99M |
| Sep 25, 2025 | $0.5890 | $0.5890 | $0.5890 | $0.5890 | $65.15K | $268.01M |
| Sep 24, 2025 | $0.6233 | $0.6233 | $0.6233 | $0.6233 | $78.26K | $283.61M |
| Sep 23, 2025 | $0.6325 | $0.6325 | $0.6325 | $0.6325 | $83.13K | $287.83M |
| Sep 22, 2025 | $0.6284 | $0.6284 | $0.6284 | $0.6284 | $73.80K | $285.91M |
| Sep 21, 2025 | $0.6104 | $0.6104 | $0.6104 | $0.6104 | $71.04K | $277.79M |
| Sep 20, 2025 | $0.6092 | $0.6092 | $0.6092 | $0.6092 | $75.27K | $277.17M |
| Sep 19, 2025 | $0.6208 | $0.6208 | $0.6208 | $0.6208 | $78.14K | $282.46M |
| Sep 18, 2025 | $0.6271 | $0.6271 | $0.6271 | $0.6271 | $74.55K | $285.33M |
| Sep 17, 2025 | $0.6541 | $0.6541 | $0.6541 | $0.6541 | $71.29K | $298.11M |
| Sep 16, 2025 | $0.6672 | $0.6672 | $0.6672 | $0.6672 | $74.48K | $303.57M |
| Sep 15, 2025 | $0.6653 | $0.6653 | $0.6653 | $0.6653 | $74.57K | $302.75M |
| Sep 14, 2025 | $0.6688 | $0.6688 | $0.6688 | $0.6688 | $77.77K | $304.54M |
| Sep 13, 2025 | $0.6186 | $0.6186 | $0.6186 | $0.6186 | $89.22K | $280.89M |
| Sep 12, 2025 | $0.6045 | $0.6045 | $0.6045 | $0.6045 | $102.34K | $275.64M |
| Sep 11, 2025 | $0.5990 | $0.5990 | $0.5990 | $0.5990 | $96.52K | $272.34M |
| Sep 10, 2025 | $0.5854 | $0.5854 | $0.5854 | $0.5854 | $87.44K | $266.36M |
| Sep 9, 2025 | $0.5828 | $0.5828 | $0.5828 | $0.5828 | $81.09K | $265.20M |
| Sep 8, 2025 | $0.5814 | $0.5814 | $0.5814 | $0.5814 | $109.66K | $264.39M |
| Sep 7, 2025 | $0.6075 | $0.6075 | $0.6075 | $0.6075 | $81.60K | $276.42M |
| Sep 6, 2025 | $0.6078 | $0.6078 | $0.6078 | $0.6078 | $77.70K | $276.56M |
| Sep 5, 2025 | $0.6193 | $0.6193 | $0.6193 | $0.6193 | $80.72K | $281.77M |
| Sep 4, 2025 | $0.6267 | $0.6267 | $0.6267 | $0.6267 | $78.39K | $285.34M |
| Sep 3, 2025 | $0.6190 | $0.6190 | $0.6190 | $0.6190 | $77.38K | $281.62M |
| Sep 2, 2025 | $0.6244 | $0.6244 | $0.6244 | $0.6244 | $82.06K | $284.09M |
| Sep 1, 2025 | $0.6265 | $0.6265 | $0.6265 | $0.6265 | $100.87K | $285.12M |
| Aug 31, 2025 | $0.6273 | $0.6273 | $0.6273 | $0.6273 | $82.85K | $286.60M |
| Aug 30, 2025 | $0.6293 | $0.6293 | $0.6293 | $0.6293 | $84.09K | $286.35M |
| Aug 29, 2025 | $0.6400 | $0.6400 | $0.6400 | $0.6400 | $76.40K | $291.20M |
| Aug 28, 2025 | $0.6425 | $0.6425 | $0.6425 | $0.6425 | $75.61K | $292.72M |
| Aug 27, 2025 | $0.6511 | $0.6511 | $0.6511 | $0.6511 | $84.13K | $296.17M |
| Aug 26, 2025 | $0.6594 | $0.6594 | $0.6594 | $0.6594 | $93.44K | $300.06M |
| Aug 25, 2025 | $0.6694 | $0.6694 | $0.6694 | $0.6694 | $113.61K | $305.09M |
| Aug 24, 2025 | $0.6618 | $0.6618 | $0.6618 | $0.6618 | $91.64K | $301.12M |
| Aug 23, 2025 | $0.6564 | $0.6564 | $0.6564 | $0.6564 | $146.72K | $305.73M |
| Aug 22, 2025 | $0.6241 | $0.6241 | $0.6241 | $0.6241 | $101.36K | $282.77M |
| Aug 21, 2025 | $0.5973 | $0.5973 | $0.5973 | $0.5973 | $88.14K | $271.79M |
| Aug 20, 2025 | $0.6098 | $0.6098 | $0.6098 | $0.6098 | $88.60K | $277.51M |
| Aug 19, 2025 | $0.6107 | $0.6107 | $0.6107 | $0.6107 | $84.04K | $277.80M |
| Aug 18, 2025 | $0.6162 | $0.6162 | $0.6162 | $0.6162 | $182.61K | $280.54M |
| Aug 17, 2025 | $0.6109 | $0.6109 | $0.6109 | $0.6109 | $201.30K | $276.60M |
| Aug 16, 2025 | $0.6120 | $0.6120 | $0.6120 | $0.6120 | $74.57K | $278.49M |
| Aug 15, 2025 | $0.6109 | $0.6109 | $0.6109 | $0.6109 | $87.73K | $278.10M |
| Aug 14, 2025 | $0.6356 | $0.6356 | $0.6356 | $0.6356 | $89.04K | $289.18M |
| Aug 13, 2025 | $0.6315 | $0.6315 | $0.6315 | $0.6315 | $96.04K | $287.35M |
| Aug 12, 2025 | $0.6218 | $0.6218 | $0.6218 | $0.6218 | $88.94K | $282.90M |
| Aug 11, 2025 | $0.6250 | $0.6250 | $0.6250 | $0.6250 | $86.46K | $284.40M |
| Aug 10, 2025 | $0.6118 | $0.6118 | $0.6118 | $0.6118 | $101.89K | $278.39M |
| Aug 9, 2025 | $0.5953 | $0.5953 | $0.5953 | $0.5953 | $81.50K | $270.89M |
| Aug 8, 2025 | $0.5780 | $0.5780 | $0.5780 | $0.5780 | $110.87K | $262.97M |
| Aug 7, 2025 | $0.5593 | $0.5593 | $0.5593 | $0.5593 | $148.30K | $254.70M |
| Aug 6, 2025 | $0.5699 | $0.5699 | $0.5699 | $0.5699 | $145.56K | $259.28M |
| Aug 5, 2025 | $0.5843 | $0.5843 | $0.5843 | $0.5843 | $152.77K | $266.85M |
| Aug 4, 2025 | $0.6071 | $0.6071 | $0.6071 | $0.6071 | $147.49K | $276.22M |
| Aug 3, 2025 | $0.5999 | $0.5999 | $0.5999 | $0.5999 | $147.80K | $272.22M |
| Aug 2, 2025 | $0.5912 | $0.5912 | $0.5912 | $0.5912 | $144.81K | $268.93M |
| Aug 1, 2025 | $0.5880 | $0.5880 | $0.5880 | $0.5880 | $142.42K | $267.56M |
| Jul 31, 2025 | $0.5828 | $0.5828 | $0.5828 | $0.5828 | $145.10K | $264.73M |
| Jul 30, 2025 | $0.5366 | $0.5366 | $0.5366 | $0.5366 | $126.47K | $244.25M |
| Jul 29, 2025 | $0.5248 | $0.5248 | $0.5248 | $0.5248 | $261.78K | $238.78M |
| Jul 28, 2025 | $0.5311 | $0.5311 | $0.5311 | $0.5311 | $165.35K | $241.59M |
| Jul 27, 2025 | $0.5100 | $0.5100 | $0.5100 | $0.5100 | $143.03K | $232.04M |
| Jul 26, 2025 | $0.5121 | $0.5121 | $0.5121 | $0.5121 | $164.23K | $233.01M |
| Jul 25, 2025 | $0.5076 | $0.5076 | $0.5076 | $0.5076 | $147.60K | $230.94M |
| Jul 24, 2025 | $0.5051 | $0.5051 | $0.5051 | $0.5051 | $139.63K | $229.74M |
| Jul 23, 2025 | $0.5173 | $0.5173 | $0.5173 | $0.5173 | $147.09K | $235.38M |
| Jul 22, 2025 | $0.5189 | $0.5189 | $0.5189 | $0.5189 | $148.20K | $236.11M |
| Jul 21, 2025 | $0.5043 | $0.5043 | $0.5043 | $0.5043 | $164.33K | $228.80M |
| Jul 20, 2025 | $0.4968 | $0.4968 | $0.4968 | $0.4968 | $143.10K | $226.04M |
| Jul 19, 2025 | $0.4779 | $0.4779 | $0.4779 | $0.4779 | $156.53K | $217.39M |
| Jul 18, 2025 | $0.4640 | $0.4640 | $0.4640 | $0.4640 | $149.86K | $211.51M |
| Jul 17, 2025 | $0.4533 | $0.4533 | $0.4533 | $0.4533 | $152.42K | $206.26M |
| Jul 16, 2025 | $0.4448 | $0.4448 | $0.4448 | $0.4448 | $151.35K | $202.41M |
| Jul 15, 2025 | $0.4364 | $0.4364 | $0.4364 | $0.4364 | $139.65K | $198.53M |
| Jul 14, 2025 | $0.4451 | $0.4451 | $0.4451 | $0.4451 | $139.09K | $201.36M |
| Jul 13, 2025 | $0.4576 | $0.4576 | $0.4576 | $0.4576 | $138.76K | $208.22M |
| Jul 12, 2025 | $0.4169 | $0.4169 | $0.4169 | $0.4169 | $144.60K | $189.71M |
| Jul 11, 2025 | $0.4303 | $0.4303 | $0.4303 | $0.4303 | $315.68K | $194.74M |
| Jul 10, 2025 | $0.4067 | $0.4067 | $0.4067 | $0.4067 | $300.67K | $183.70M |
| Jul 9, 2025 | $0.3820 | $0.3820 | $0.3820 | $0.3820 | $143.34K | $173.83M |
| Jul 8, 2025 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $135.58K | $172.39M |
| Jul 7, 2025 | $0.3734 | $0.3734 | $0.3734 | $0.3734 | $149.69K | $169.89M |
| Jul 6, 2025 | $0.3698 | $0.3698 | $0.3698 | $0.3698 | $152.92K | $168.27M |
| Jul 5, 2025 | $0.3761 | $0.3761 | $0.3761 | $0.3761 | $142.01K | $171.35M |
| Jul 4, 2025 | $0.3662 | $0.3662 | $0.3662 | $0.3662 | $130.53K | $166.82M |
| Jul 3, 2025 | $0.3712 | $0.3712 | $0.3712 | $0.3712 | $158.21K | $168.86M |
| Jul 2, 2025 | $0.3731 | $0.3731 | $0.3731 | $0.3731 | $117.66K | $169.76M |
| Jul 1, 2025 | $0.3771 | $0.3771 | $0.3771 | $0.3771 | $116.12K | $171.59M |
| Jun 30, 2025 | $0.3821 | $0.3821 | $0.3821 | $0.3821 | $110.23K | $173.56M |