Adrena
ADX
Rank #1483
$0.0148
Updated 8 days ago
Market Cap
$14.62M
24h Volume
$27.69K
Avg Volume (6m)
$88.32K
24h High/Low
$0.0157
$0.0142
$0.0142
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Derivatives
Perpetuals
Chains
Solana
AuQaustGiaqxRvj2g...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0148 | $0.0157 | $0.0142 | $0.0148 | $27.69K | $14.62M |
| Nov 10, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $38.10K | $15.15M |
| Nov 9, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $46.99K | $16.56M |
| Nov 8, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $100.62K | $19.30M |
| Nov 7, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $72.67K | $18.71M |
| Nov 6, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $61.52K | $20.16M |
| Nov 5, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $108.25K | $18.89M |
| Nov 4, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $37.45K | $21.48M |
| Nov 3, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $19.27K | $24.38M |
| Nov 2, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $19.55K | $24.11M |
| Nov 1, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $34.89K | $23.58M |
| Oct 31, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $48.67K | $23.35M |
| Oct 30, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $58.30K | $25.06M |
| Oct 29, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $89.09K | $25.52M |
| Oct 28, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $49.91K | $24.45M |
| Oct 27, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $75.08K | $28.65M |
| Oct 26, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $40.68K | $22.84M |
| Oct 25, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $104.41K | $24.50M |
| Oct 24, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $77.43K | $27.54M |
| Oct 23, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $126.21K | $26.79M |
| Oct 22, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $204.03K | $39.11M |
| Oct 21, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $55.42K | $37.09M |
| Oct 20, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $25.26K | $36.70M |
| Oct 19, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $49.03K | $36.69M |
| Oct 18, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $142.30K | $35.64M |
| Oct 17, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $554.22K | $36.26M |
| Oct 16, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $964.90K | $50.46M |
| Oct 15, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $1.19M | $52.68M |
| Oct 14, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $675.98K | $52.94M |
| Oct 13, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $1.01M | $53.58M |
| Oct 12, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $1.02M | $52.65M |
| Oct 11, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $1.89M | $54.61M |
| Oct 10, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $476.18K | $62.77M |
| Oct 9, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $345.40K | $44.21M |
| Oct 8, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $689.95K | $42.23M |
| Oct 7, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $443.23K | $39.30M |
| Oct 6, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $216.13K | $39.18M |
| Oct 5, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $128.95K | $39.23M |
| Oct 4, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $449.92K | $39.11M |
| Oct 3, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $339.20K | $39.13M |
| Oct 2, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $351.33K | $38.19M |
| Oct 1, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $24.98K | $29.25M |
| Sep 30, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $88.51K | $35.04M |
| Sep 29, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $41.10K | $31.66M |
| Sep 28, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $83.90K | $29.34M |
| Sep 27, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $35.05K | $27.70M |
| Sep 26, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $55.12K | $26.97M |
| Sep 25, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $114.71K | $30.05M |
| Sep 24, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $56.53K | $30.32M |
| Sep 23, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $39.01K | $26.66M |
| Sep 22, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $44.96K | $28.70M |
| Sep 21, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $48.53K | $28.51M |
| Sep 20, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $63.01K | $25.69M |
| Sep 19, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $57.35K | $25.72M |
| Sep 18, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $21.16K | $22.05M |
| Sep 17, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $21.81K | $22.02M |
| Sep 16, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $12.84K | $21.52M |
| Sep 15, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $16.85K | $21.13M |
| Sep 14, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $22.82K | $21.91M |
| Sep 13, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $19.57K | $20.68M |
| Sep 12, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $47.92K | $21.34M |
| Sep 11, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $59.13K | $21.88M |
| Sep 10, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $48.16K | $23.34M |
| Sep 9, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $40.72K | $21.58M |
| Sep 8, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $13.38K | $18.91M |
| Sep 7, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $4.64K | $18.83M |
| Sep 6, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $11.70K | $18.52M |
| Sep 5, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $18.55K | $17.41M |
| Sep 4, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $7.23K | $17.71M |
| Sep 3, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $14.09K | $16.79M |
| Sep 2, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $24.32K | $16.70M |
| Sep 1, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $3.99K | $16.95M |
| Aug 31, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $28.31K | $17.42M |
| Aug 30, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $13.90K | $16.99M |
| Aug 29, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $23.21K | $16.95M |
| Aug 28, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $13.48K | $16.04M |
| Aug 27, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $4.61K | $16.27M |
| Aug 26, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $15.32K | $15.88M |
| Aug 25, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $8.37K | $17.04M |
| Aug 24, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $9.22K | $17.27M |
| Aug 23, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $33.57K | $17.18M |
| Aug 22, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $13.57K | $15.99M |
| Aug 21, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $7.36K | $17.39M |
| Aug 20, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $6.59K | $16.93M |
| Aug 19, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $12.87K | $17.31M |
| Aug 18, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $41.24K | $17.09M |
| Aug 17, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $4.13K | $18.80M |
| Aug 16, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $10.19K | $18.74M |
| Aug 15, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $43.90K | $18.67M |
| Aug 14, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $24.40K | $19.13M |
| Aug 13, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $70.96K | $19.19M |
| Aug 12, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $8.00K | $20.29M |
| Aug 11, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $16.39K | $20.81M |
| Aug 10, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $6.22K | $21.46M |
| Aug 9, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $5.18K | $21.31M |
| Aug 8, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $48.01K | $21.11M |
| Aug 7, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $116.36K | $23.97M |
| Aug 6, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $8.84K | $17.66M |
| Aug 5, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $14.12K | $17.50M |
| Aug 4, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $8.35K | $17.55M |
| Aug 3, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $8.56K | $18.59M |
| Aug 2, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $9.99K | $18.99M |
| Aug 1, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $4.87K | $6.04M |
| Jul 31, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $12.82K | $6.11M |
| Jul 30, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $3.58K | $5.77M |
| Jul 29, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $71.50K | $5.68M |
| Jul 28, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $24.29K | $6.57M |
| Jul 27, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $7.26K | $6.27M |
| Jul 26, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $24.89K | $6.38M |
| Jul 25, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $27.22K | $6.91M |
| Jul 24, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $15.29K | $7.38M |
| Jul 23, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $21.39K | $7.14M |
| Jul 22, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $8.67K | $6.93M |
| Jul 21, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $11.91K | $6.85M |
| Jul 20, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $6.52K | $6.64M |
| Jul 19, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $17.85K | $6.55M |
| Jul 18, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $37.42K | $6.31M |
| Jul 17, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $29.39K | $6.92M |
| Jul 16, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $24.40K | $7.11M |
| Jul 15, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $13.11K | $7.29M |
| Jul 14, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $6.84K | $6.73M |
| Jul 13, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $8.86K | $6.57M |
| Jul 12, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $8.07K | $6.66M |
| Jul 11, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $13.30K | $6.44M |
| Jul 10, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $6.33K | $6.43M |
| Jul 9, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $11.88K | $6.45M |
| Jul 8, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $7.63K | $6.33M |
| Jul 7, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $5.97K | $6.18M |
| Jul 6, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $5.32K | $6.14M |
| Jul 5, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $15.67K | $6.23M |
| Jul 4, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $67.88K | $5.97M |
| Jul 3, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $14.98K | $7.12M |
| Jul 2, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $8.57K | $7.07M |
| Jul 1, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $15.17K | $7.19M |
| Jun 30, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $3.04K | $7.35M |
| Jun 29, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $37.44K | $7.35M |
| Jun 28, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $25.15K | $6.77M |
| Jun 27, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $7.30K | $6.63M |
| Jun 26, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $5.17K | $6.38M |
| Jun 25, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $27.18K | $6.42M |
| Jun 24, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $8.63K | $6.28M |
| Jun 23, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $18.83K | $6.29M |
| Jun 22, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $21.74K | $6.52M |
| Jun 21, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $27.31K | $7.13M |
| Jun 20, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $18.99K | $6.32M |
| Jun 19, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $21.62K | $6.27M |
| Jun 18, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $8.85K | $6.68M |
| Jun 17, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $7.05K | $6.63M |
| Jun 16, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $10.64K | $6.76M |
| Jun 15, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $5.54K | $6.34M |
| Jun 14, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $14.19K | $6.34M |
| Jun 13, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $21.22K | $6.34M |
| Jun 12, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $14.37K | $6.18M |
| Jun 11, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $17.75K | $6.11M |
| Jun 10, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $10.54K | $6.31M |
| Jun 9, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $3.22K | $6.45M |
| Jun 8, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $4.10K | $6.33M |
| Jun 7, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $13.57K | $6.27M |
| Jun 6, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $38.82K | $6.09M |
| Jun 5, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $18.91K | $6.21M |
| Jun 4, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $35.82K | $6.98M |
| Jun 3, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $10.59K | $6.23M |
| Jun 2, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $13.35K | $5.99M |
| Jun 1, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $11.75K | $5.94M |
| May 31, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $25.64K | $5.75M |
| May 30, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $13.69K | $6.01M |
| May 29, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $7.46K | $6.08M |
| May 28, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $17.18K | $6.26M |
| May 27, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $19.31K | $6.96M |
| May 26, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $25.26K | $7.01M |
| May 25, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $20.12K | $6.81M |
| May 24, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $130.09K | $6.63M |
| May 23, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $14.41K | $6.53M |
| May 22, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $26.50K | $6.34M |
| May 21, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $9.71K | $6.04M |
| May 20, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $10.70K | $5.95M |
| May 19, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $11.10K | $6.19M |