Uranus
URANUS
Rank #943
$0.1306
Updated 25 days ago
Market Cap
$13.06M
24h Volume
$3.17M
Avg Volume (90d)
$3.91M
24h High/Low
$0.1428
$0.0919
$0.0919
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Solana Meme
Chains
Solana
BFgdzMkTPdKKJeTip...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1306 | $0.1428 | $0.0919 | $0.1306 | $3.17M | $13.06M |
| Dec 2, 2025 | $0.0945 | $0.1293 | $0.0899 | $0.1217 | $2.50M | $9.99M |
| Dec 1, 2025 | $0.1125 | $0.1125 | $0.0851 | $0.0950 | $2.52M | $9.19M |
| Nov 30, 2025 | $0.1098 | $0.1155 | $0.1059 | $0.1154 | $2.10M | $11.12M |
| Nov 29, 2025 | $0.1150 | $0.1162 | $0.1050 | $0.1074 | $2.22M | $11.26M |
| Nov 28, 2025 | $0.1195 | $0.1250 | $0.1125 | $0.1169 | $2.75M | $11.87M |
| Nov 27, 2025 | $0.1350 | $0.1399 | $0.1192 | $0.1192 | $2.86M | $13.00M |
| Nov 26, 2025 | $0.1435 | $0.1435 | $0.1344 | $0.1416 | $2.35M | $13.93M |
| Nov 25, 2025 | $0.1575 | $0.1575 | $0.1397 | $0.1397 | $2.47M | $14.73M |
| Nov 24, 2025 | $0.1369 | $0.1571 | $0.1365 | $0.1537 | $3.02M | $14.46M |
| Nov 23, 2025 | $0.1558 | $0.1582 | $0.1361 | $0.1485 | $3.65M | $14.45M |
| Nov 22, 2025 | $0.1091 | $0.1478 | $0.1091 | $0.1451 | $3.62M | $12.38M |
| Nov 21, 2025 | $0.1220 | $0.1220 | $0.1086 | $0.1090 | $3.64M | $11.43M |
| Nov 20, 2025 | $0.1410 | $0.1492 | $0.1178 | $0.1260 | $3.31M | $13.76M |
| Nov 19, 2025 | $0.1539 | $0.1539 | $0.1257 | $0.1343 | $3.92M | $13.92M |
| Nov 18, 2025 | $0.1171 | $0.1647 | $0.1144 | $0.1518 | $5.96M | $13.47M |
| Nov 17, 2025 | $0.1466 | $0.1673 | $0.1155 | $0.1187 | $5.07M | $14.54M |
| Nov 16, 2025 | $0.1756 | $0.1888 | $0.1565 | $0.1565 | $3.51M | $17.02M |
| Nov 15, 2025 | $0.1801 | $0.1958 | $0.1747 | $0.1752 | $4.64M | $18.71M |
| Nov 14, 2025 | $0.2269 | $0.2269 | $0.1742 | $0.1803 | $5.34M | $20.71M |
| Nov 13, 2025 | $0.2836 | $0.2870 | $0.2131 | $0.2258 | $3.94M | $26.19M |
| Nov 12, 2025 | $0.3121 | $0.3121 | $0.2846 | $0.2846 | $3.81M | $29.76M |
| Nov 11, 2025 | $0.3355 | $0.3471 | $0.3058 | $0.3355 | $4.04M | $33.60M |
| Nov 10, 2025 | $0.3345 | $0.3345 | $0.3345 | $0.3345 | $2.45M | $33.49M |
| Nov 9, 2025 | $0.3238 | $0.3238 | $0.3238 | $0.3238 | $2.23M | $32.29M |
| Nov 8, 2025 | $0.3685 | $0.3685 | $0.3685 | $0.3685 | $3.71M | $36.85M |
| Nov 7, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $3.37M | $33.65M |
| Nov 6, 2025 | $0.3788 | $0.3788 | $0.3788 | $0.3788 | $6.58M | $37.86M |
| Nov 5, 2025 | $0.3287 | $0.3287 | $0.3287 | $0.3287 | $6.91M | $32.85M |
| Nov 4, 2025 | $0.3596 | $0.3596 | $0.3596 | $0.3596 | $4.52M | $35.94M |
| Nov 3, 2025 | $0.4460 | $0.4460 | $0.4460 | $0.4460 | $3.69M | $44.62M |
| Nov 2, 2025 | $0.4531 | $0.4531 | $0.4531 | $0.4531 | $3.32M | $45.30M |
| Nov 1, 2025 | $0.4240 | $0.4240 | $0.4240 | $0.4240 | $4.52M | $42.40M |
| Oct 31, 2025 | $0.4314 | $0.4314 | $0.4314 | $0.4314 | $5.99M | $43.14M |
| Oct 30, 2025 | $0.4154 | $0.4154 | $0.4154 | $0.4154 | $5.01M | $40.94M |
| Oct 29, 2025 | $0.5260 | $0.5260 | $0.5260 | $0.5260 | $5.81M | $52.61M |
| Oct 28, 2025 | $0.4799 | $0.4799 | $0.4799 | $0.4799 | $4.60M | $47.99M |
| Oct 27, 2025 | $0.5149 | $0.5149 | $0.5149 | $0.5149 | $3.96M | $51.62M |
| Oct 26, 2025 | $0.5070 | $0.5070 | $0.5070 | $0.5070 | $5.59M | $50.77M |
| Oct 25, 2025 | $0.4837 | $0.4837 | $0.4837 | $0.4837 | $8.99M | $48.39M |
| Oct 24, 2025 | $0.3554 | $0.3554 | $0.3554 | $0.3554 | $6.61M | $35.53M |
| Oct 23, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $4.73M | $24.23M |
| Oct 22, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $6.04M | $23.39M |
| Oct 21, 2025 | $0.1853 | $0.1853 | $0.1853 | $0.1853 | $2.59M | $18.49M |
| Oct 20, 2025 | $0.2045 | $0.2045 | $0.2045 | $0.2045 | $2.28M | $20.46M |
| Oct 19, 2025 | $0.2117 | $0.2117 | $0.2117 | $0.2117 | $2.51M | $21.12M |
| Oct 18, 2025 | $0.2128 | $0.2128 | $0.2128 | $0.2128 | $3.12M | $21.29M |
| Oct 17, 2025 | $0.2196 | $0.2196 | $0.2196 | $0.2196 | $3.03M | $21.96M |
| Oct 16, 2025 | $0.2415 | $0.2415 | $0.2415 | $0.2415 | $4.53M | $23.95M |
| Oct 15, 2025 | $0.2947 | $0.2947 | $0.2947 | $0.2947 | $5.31M | $29.41M |
| Oct 14, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $3.50M | $23.25M |
| Oct 13, 2025 | $0.2205 | $0.2205 | $0.2205 | $0.2205 | $4.17M | $22.02M |
| Oct 12, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $3.64M | $16.33M |
| Oct 11, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $3.81M | $13.58M |
| Oct 10, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $3.09M | $19.49M |
| Oct 9, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $2.72M | $22.40M |
| Oct 8, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $3.68M | $19.71M |
| Oct 7, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $3.25M | $20.43M |
| Oct 6, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $2.97M | $18.20M |
| Oct 5, 2025 | $0.1857 | $0.1857 | $0.1857 | $0.1857 | $4.99M | $18.60M |
| Oct 4, 2025 | $0.2066 | $0.2066 | $0.2066 | $0.2066 | $3.91M | $20.83M |
| Oct 3, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $2.85M | $24.54M |
| Oct 2, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $3.52M | $25.01M |
| Oct 1, 2025 | $0.2217 | $0.2217 | $0.2217 | $0.2217 | $3.50M | $22.25M |
| Sep 30, 2025 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $2.72M | $23.87M |
| Sep 29, 2025 | $0.2388 | $0.2388 | $0.2388 | $0.2388 | $3.48M | $23.85M |