Adrena
ADX
Rank #1483
$0.0148
Updated 8 days ago
Market Cap
$14.62M
24h Volume
$27.69K
Avg Volume (90d)
$166.21K
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 |