AgentFun.AI
AGENTFUN
Rank #404
$1.11
Updated 2 months ago
Market Cap
$111.32M
24h Volume
$7.38K
Avg Volume (6m)
$12.01K
24h High/Low
$1.14
$1.07
$1.07
Price Chart
Categories & Chains
Categories
Meme
Cronos Ecosystem
Cronos zkEVM Ecosystem
AI Meme
Chains
Cronos
0x96733708c415721...
Cronos Zkevm
0x18d40bd95e34d1a...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.11 | $1.14 | $1.07 | $1.11 | $7.38K | $111.32M |
| Dec 2, 2025 | $1.03 | $1.13 | $1.02 | $1.10 | $4.65K | $106.77M |
| Dec 1, 2025 | $1.07 | $1.07 | $1.00 | $1.03 | $735.23 | $101.93M |
| Nov 30, 2025 | $1.08 | $1.10 | $1.08 | $1.09 | $1.44K | $108.96M |
| Nov 29, 2025 | $1.10 | $1.10 | $1.08 | $1.08 | $231.97 | $109.24M |
| Nov 28, 2025 | $1.13 | $1.14 | $1.10 | $1.10 | $2.50K | $111.58M |
| Nov 27, 2025 | $1.12 | $1.15 | $1.12 | $1.14 | $1.47K | $113.54M |
| Nov 26, 2025 | $1.11 | $1.12 | $1.09 | $1.12 | $756.22 | $110.49M |
| Nov 25, 2025 | $1.10 | $1.11 | $1.08 | $1.11 | $1.13K | $109.86M |
| Nov 24, 2025 | $1.07 | $1.12 | $1.06 | $1.10 | $5.41K | $108.20M |
| Nov 23, 2025 | $1.01 | $1.12 | $1.01 | $1.08 | $3.95K | $108.11M |
| Nov 22, 2025 | $1.00 | $1.02 | $0.9883 | $1.02 | $6.11K | $99.92M |
| Nov 21, 2025 | $1.05 | $1.06 | $0.9482 | $0.9737 | $19.67K | $100.27M |
| Nov 20, 2025 | $1.14 | $1.16 | $1.05 | $1.07 | $9.74K | $112.16M |
| Nov 19, 2025 | $1.20 | $1.20 | $1.09 | $1.13 | $2.69K | $115.23M |
| Nov 18, 2025 | $1.09 | $1.18 | $1.07 | $1.18 | $373.25 | $111.43M |
| Nov 17, 2025 | $1.15 | $1.18 | $1.08 | $1.10 | $703.79 | $114.55M |
| Nov 16, 2025 | $1.21 | $1.23 | $1.13 | $1.14 | $453.13 | $118.62M |
| Nov 15, 2025 | $1.20 | $1.23 | $1.20 | $1.20 | $1.05K | $121.06M |
| Nov 14, 2025 | $1.29 | $1.29 | $1.20 | $1.22 | $3.48K | $123.56M |
| Nov 13, 2025 | $1.31 | $1.35 | $1.25 | $1.29 | $545.04 | $131.56M |
| Nov 12, 2025 | $1.32 | $1.36 | $1.30 | $1.31 | $667.23 | $133.34M |
| Nov 11, 2025 | $1.36 | $1.46 | $1.36 | $1.36 | $1.54K | $136.13M |
| Nov 10, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $4.81K | $133.75M |
| Nov 9, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $636.85 | $131.22M |
| Nov 8, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $30.00K | $136.61M |
| Nov 7, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $2.81K | $124.42M |
| Nov 6, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $240.69 | $126.78M |
| Nov 5, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $1.02K | $123.82M |
| Nov 4, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $1.92K | $130.93M |
| Nov 3, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $1.02K | $147.57M |
| Nov 2, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $1.51K | $149.51M |
| Nov 1, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $1.54K | $147.97M |
| Oct 31, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $833.75 | $147.66M |
| Oct 30, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $1.33K | $148.52M |
| Oct 29, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $1.49K | $153.02M |
| Oct 28, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.18K | $151.88M |
| Oct 27, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $1.29K | $156.24M |
| Oct 26, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $819.55 | $154.58M |
| Oct 25, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $833.38 | $149.67M |
| Oct 24, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $1.42K | $145.16M |
| Oct 23, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $661.80 | $142.04M |
| Oct 22, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $4.38K | $148.13M |
| Oct 21, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $7.93K | $152.79M |
| Oct 20, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $946.08 | $150.18M |
| Oct 19, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $226.83 | $147.92M |
| Oct 18, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $17.80K | $145.91M |
| Oct 17, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $10.98K | $151.96M |
| Oct 16, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $606.61 | $162.46M |
| Oct 15, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $2.15K | $168.85M |
| Oct 14, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $3.24K | $179.06M |
| Oct 13, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $13.46K | $179.57M |
| Oct 12, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $5.68K | $160.29M |
| Oct 11, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $35.16K | $151.00M |
| Oct 10, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $1.15K | $200.23M |
| Oct 9, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $1.90K | $206.61M |
| Oct 8, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $1.98K | $202.73M |
| Oct 7, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $6.76K | $218.98M |
| Oct 6, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $4.26K | $218.91M |
| Oct 5, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $1.45K | $214.45M |
| Oct 4, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $1.98K | $221.04M |
| Oct 3, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $4.08K | $226.48M |
| Oct 2, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $1.08K | $210.24M |
| Oct 1, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $634.37 | $205.42M |
| Sep 30, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $1.77K | $199.22M |
| Sep 29, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $609.44 | $199.72M |
| Sep 28, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $1.20K | $193.74M |
| Sep 27, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $16.92K | $198.78M |
| Sep 26, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $4.74K | $191.41M |
| Sep 25, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $1.27K | $207.53M |
| Sep 24, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $2.70K | $214.26M |
| Sep 23, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $3.19K | $219.59M |
| Sep 22, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $1.31K | $225.88M |
| Sep 21, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $3.45K | $239.26M |
| Sep 20, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $2.82K | $239.62M |
| Sep 19, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $853.77 | $245.68M |
| Sep 18, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $6.40K | $245.55M |
| Sep 17, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $6.81K | $240.52M |
| Sep 16, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $2.78K | $239.66M |
| Sep 15, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $1.83K | $246.65M |
| Sep 14, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $1.64K | $259.25M |
| Sep 13, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $3.60K | $268.36M |
| Sep 12, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $823.15 | $269.57M |
| Sep 11, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $1.49K | $270.17M |
| Sep 10, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $1.40K | $270.69M |
| Sep 9, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $818.00 | $261.08M |
| Sep 8, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $3.82K | $272.02M |
| Sep 7, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $6.89K | $280.30M |
| Sep 6, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $4.74K | $279.36M |
| Sep 5, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $16.11K | $279.90M |
| Sep 4, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $10.40K | $295.46M |
| Sep 3, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $144.90K | $282.91M |
| Sep 2, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $86.71K | $284.21M |
| Sep 1, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $12.14K | $324.75M |
| Aug 31, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $31.99K | $334.85M |
| Aug 30, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $35.55K | $315.62M |
| Aug 29, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $153.41K | $367.13M |
| Aug 28, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $145.33K | $302.46M |
| Aug 27, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $121.68K | $237.33M |
| Aug 26, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $15.64K | $198.44M |
| Aug 25, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $21.51K | $202.30M |
| Aug 24, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $17.77K | $208.22M |
| Aug 23, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $66.06K | $200.32M |
| Aug 22, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $16.63K | $187.26M |
| Aug 21, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $11.14K | $190.12M |
| Aug 20, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $5.35K | $180.65M |
| Aug 19, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $7.54K | $194.92M |
| Aug 18, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $6.54K | $199.00M |
| Aug 17, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $11.89K | $200.37M |
| Aug 16, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $38.96K | $198.91M |