ChainGPT
CGPT
Rank #821
$0.0485
Updated 7 days ago
Market Cap
$42.10M
24h Volume
$5.72M
Avg Volume (6m)
$14.93M
24h High/Low
$0.0499
$0.0476
$0.0476
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Governance
Binance Alpha Spotlight
Artificial Intelligence (AI)
Launchpad
NFT
AI Agents
AI Framework
Analytics
Telegram Apps
DeFAI
AI Applications
Discord Bots
ChainGPT Launchpad
Poolz Finance Launchpad
Chains
Ethereum
0x25931894a86d474...
Solana
CCDfDXZxzZtkZLuhY...
Binance Smart Chain
0x9840652dc04fb9d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0485 | $0.0499 | $0.0476 | $0.0485 | $5.72M | $42.10M |
| Nov 10, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $13.27M | $42.39M |
| Nov 9, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $7.17M | $42.96M |
| Nov 8, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $10.45M | $42.34M |
| Nov 7, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $6.71M | $35.97M |
| Nov 6, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $7.70M | $37.52M |
| Nov 5, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $17.82M | $36.38M |
| Nov 4, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $15.52M | $38.38M |
| Nov 3, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $5.60M | $45.95M |
| Nov 2, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $9.10M | $46.01M |
| Nov 1, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $7.31M | $43.81M |
| Oct 31, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $10.09M | $43.41M |
| Oct 30, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $8.10M | $47.12M |
| Oct 29, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $9.78M | $47.03M |
| Oct 28, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $8.87M | $49.04M |
| Oct 27, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $10.96M | $52.36M |
| Oct 26, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $16.82M | $52.40M |
| Oct 25, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $7.10M | $49.19M |
| Oct 24, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $5.20M | $47.43M |
| Oct 23, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $7.78M | $46.10M |
| Oct 22, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $9.26M | $48.16M |
| Oct 21, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $6.27M | $50.16M |
| Oct 20, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $7.44M | $49.64M |
| Oct 19, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $5.54M | $48.79M |
| Oct 18, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $14.13M | $47.97M |
| Oct 17, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $13.44M | $49.72M |
| Oct 16, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $15.16M | $51.27M |
| Oct 15, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $15.30M | $53.35M |
| Oct 14, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $15.19M | $56.28M |
| Oct 13, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $12.15M | $53.11M |
| Oct 12, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $20.23M | $47.39M |
| Oct 11, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $26.35M | $45.80M |
| Oct 10, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $9.70M | $69.52M |
| Oct 9, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $16.78M | $71.06M |
| Oct 8, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $19.04M | $69.23M |
| Oct 7, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $10.68M | $73.14M |
| Oct 6, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $8.49M | $71.28M |
| Oct 5, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $6.47M | $71.30M |
| Oct 4, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $11.28M | $73.47M |
| Oct 3, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $11.05M | $72.99M |
| Oct 2, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $10.93M | $70.77M |
| Oct 1, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $8.96M | $66.03M |
| Sep 30, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $10.63M | $68.26M |
| Sep 29, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $8.02M | $69.22M |
| Sep 28, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $8.44M | $68.27M |
| Sep 27, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $11.88M | $69.33M |
| Sep 26, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $16.19M | $65.80M |
| Sep 25, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $10.55M | $71.21M |
| Sep 24, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $9.73M | $70.18M |
| Sep 23, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $17.93M | $71.39M |
| Sep 22, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $20.21M | $80.98M |
| Sep 21, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $7.61M | $80.12M |
| Sep 20, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $10.21M | $78.83M |
| Sep 19, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $10.62M | $84.27M |
| Sep 18, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $13.22M | $84.36M |
| Sep 17, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $23.66M | $82.55M |
| Sep 16, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $11.48M | $79.83M |
| Sep 15, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $9.82M | $82.39M |
| Sep 14, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $18.06M | $87.62M |
| Sep 13, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $16.98M | $85.40M |
| Sep 12, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $32.58M | $86.87M |
| Sep 11, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $51.80M | $85.55M |
| Sep 10, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $75.02M | $80.99M |
| Sep 9, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $19.61M | $73.89M |
| Sep 8, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $8.42M | $68.96M |
| Sep 7, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $6.36M | $67.31M |
| Sep 6, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $9.26M | $66.44M |
| Sep 5, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $13.47M | $65.42M |
| Sep 4, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $10.61M | $69.15M |
| Sep 3, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $14.65M | $70.22M |
| Sep 2, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $13.93M | $65.67M |
| Sep 1, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $7.14M | $67.58M |
| Aug 31, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $6.16M | $70.48M |
| Aug 30, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $13.52M | $71.07M |
| Aug 29, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $9.71M | $77.92M |
| Aug 28, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $10.78M | $76.52M |
| Aug 27, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $8.94M | $76.95M |
| Aug 26, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $15.72M | $73.82M |
| Aug 25, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $11.84M | $81.47M |
| Aug 24, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $8.59M | $84.11M |
| Aug 23, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $17.20M | $85.90M |
| Aug 22, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $11.03M | $76.54M |
| Aug 21, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $8.48M | $81.23M |
| Aug 20, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $12.07M | $77.15M |
| Aug 19, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $11.28M | $80.41M |
| Aug 18, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $10.06M | $83.86M |
| Aug 17, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $7.27M | $81.91M |
| Aug 16, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $11.13M | $80.17M |
| Aug 15, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $14.86M | $79.82M |
| Aug 14, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $14.69M | $88.39M |
| Aug 13, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $12.69M | $87.46M |
| Aug 12, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $19.42M | $82.23M |
| Aug 11, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $16.34M | $89.95M |
| Aug 10, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $11.77M | $87.44M |
| Aug 9, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $13.40M | $83.41M |
| Aug 8, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $14.16M | $81.70M |
| Aug 7, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $11.50M | $78.47M |
| Aug 6, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $12.19M | $74.49M |
| Aug 5, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $11.51M | $78.24M |
| Aug 4, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $8.57M | $75.88M |
| Aug 3, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $12.06M | $73.29M |
| Aug 2, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $19.80M | $74.95M |
| Aug 1, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $14.58M | $77.90M |
| Jul 31, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $13.36M | $81.46M |
| Jul 30, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $13.34M | $81.64M |
| Jul 29, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $17.28M | $82.86M |
| Jul 28, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $13.32M | $88.52M |
| Jul 27, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $9.98M | $84.76M |
| Jul 26, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $16.45M | $85.93M |
| Jul 25, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $18.85M | $83.16M |
| Jul 24, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $23.95M | $87.06M |
| Jul 23, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $23.43M | $96.92M |
| Jul 22, 2025 | $0.1162 | $0.1162 | $0.1162 | $0.1162 | $26.06M | $98.37M |
| Jul 21, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $18.69M | $98.41M |
| Jul 20, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $11.87M | $94.43M |
| Jul 19, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $26.28M | $94.13M |
| Jul 18, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $38.04M | $97.34M |
| Jul 17, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $18.59M | $92.15M |
| Jul 16, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $22.33M | $91.48M |
| Jul 15, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $20.39M | $89.32M |
| Jul 14, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $11.82M | $89.62M |
| Jul 13, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $14.25M | $87.51M |
| Jul 12, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $22.79M | $89.55M |
| Jul 11, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $18.31M | $91.32M |
| Jul 10, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $11.41M | $84.16M |
| Jul 9, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $8.36M | $78.69M |
| Jul 8, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $9.40M | $76.62M |
| Jul 7, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $10.01M | $78.29M |
| Jul 6, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $9.98M | $77.08M |
| Jul 5, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $10.74M | $75.34M |
| Jul 4, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $15.29M | $78.99M |
| Jul 3, 2025 | $0.0953 | $0.0953 | $0.0953 | $0.0953 | $14.58M | $79.95M |
| Jul 2, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $10.35M | $72.94M |
| Jul 1, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $12.63M | $78.33M |
| Jun 30, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $22.33M | $81.77M |
| Jun 29, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $10.12M | $77.29M |
| Jun 28, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $8.82M | $70.77M |
| Jun 27, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $12.01M | $69.63M |
| Jun 26, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $15.63M | $73.87M |
| Jun 25, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $18.92M | $76.50M |
| Jun 24, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $17.79M | $73.05M |
| Jun 23, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $17.45M | $63.03M |
| Jun 22, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $9.81M | $63.55M |
| Jun 21, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $12.68M | $69.50M |
| Jun 20, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $10.21M | $72.06M |
| Jun 19, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $10.33M | $71.33M |
| Jun 18, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $14.59M | $72.41M |
| Jun 17, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $14.84M | $78.57M |
| Jun 16, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $10.95M | $75.98M |
| Jun 15, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $8.39M | $76.42M |
| Jun 14, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $19.27M | $76.64M |
| Jun 13, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $18.16M | $79.57M |
| Jun 12, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $20.37M | $86.63M |
| Jun 11, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $16.90M | $93.45M |
| Jun 10, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $18.31M | $90.87M |
| Jun 9, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $9.72M | $84.57M |
| Jun 8, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $8.59M | $85.70M |
| Jun 7, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $15.22M | $83.40M |
| Jun 6, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $18.46M | $83.73M |
| Jun 5, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $13.32M | $88.97M |
| Jun 4, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $13.36M | $94.94M |
| Jun 3, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $14.83M | $98.38M |
| Jun 2, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $12.21M | $97.85M |
| Jun 1, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $20.54M | $95.42M |
| May 31, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $25.46M | $91.16M |
| May 30, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $20.34M | $106.75M |
| May 29, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $21.99M | $112.69M |
| May 28, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $37.08M | $118.91M |
| May 27, 2025 | $0.1393 | $0.1393 | $0.1393 | $0.1393 | $38.54M | $114.52M |
| May 26, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $16.26M | $109.75M |
| May 25, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $21.10M | $108.41M |
| May 24, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $37.26M | $107.35M |
| May 23, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $66.91M | $122.08M |
| May 22, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $27.39M | $106.23M |
| May 21, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $12.92M | $98.55M |
| May 20, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $13.31M | $98.95M |
| May 19, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $15.96M | $101.68M |
| May 18, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $12.41M | $99.16M |