Codec Flow
CODEC
Rank #1509
$0.0179
Updated 8 days ago
Market Cap
$13.50M
24h Volume
$3.66M
Avg Volume (1y)
$2.26M
24h High/Low
$0.0205
$0.0173
$0.0173
Price Chart
Categories & Chains
Categories
Solana Ecosystem
x402 Ecosystem
Artificial Intelligence (AI)
Robotics
Pump.fun Ecosystem
Peaq Ecosystem
Chains
Solana
69LjZUUzxj3Cb3Fxe...
Peaq
0xee311e67825c22e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0179 | $0.0205 | $0.0173 | $0.0179 | $3.66M | $13.50M |
| Nov 10, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $3.59M | $15.53M |
| Nov 9, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $4.23M | $16.96M |
| Nov 8, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $4.34M | $16.72M |
| Nov 7, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $5.23M | $15.17M |
| Nov 6, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $3.47M | $11.61M |
| Nov 5, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $4.22M | $12.30M |
| Nov 4, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $4.58M | $13.55M |
| Nov 3, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $3.97M | $16.25M |
| Nov 2, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $4.13M | $19.41M |
| Nov 1, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $3.56M | $17.24M |
| Oct 31, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $5.59M | $17.48M |
| Oct 30, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $8.43M | $18.19M |
| Oct 29, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $8.89M | $16.00M |
| Oct 28, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $6.13M | $12.88M |
| Oct 27, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $6.07M | $14.81M |
| Oct 26, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $8.24M | $15.77M |
| Oct 25, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $6.55M | $12.15M |
| Oct 24, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $6.36M | $11.85M |
| Oct 23, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $5.30M | $10.21M |
| Oct 22, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $6.41M | $10.83M |
| Oct 21, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $6.22M | $11.39M |
| Oct 20, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $6.77M | $12.63M |
| Oct 19, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $6.06M | $11.16M |
| Oct 18, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $8.25M | $10.66M |
| Oct 17, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $6.26M | $10.93M |
| Oct 16, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $5.82M | $12.47M |
| Oct 15, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $5.78M | $14.27M |
| Oct 14, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $6.54M | $15.55M |
| Oct 13, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $5.43M | $12.95M |
| Oct 12, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $7.05M | $11.35M |
| Oct 11, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $5.25M | $13.50M |
| Oct 10, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $6.56M | $19.28M |
| Oct 9, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $5.84M | $15.40M |
| Oct 8, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $4.84M | $16.33M |
| Oct 7, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $4.92M | $20.89M |
| Oct 6, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $5.32M | $21.14M |
| Oct 5, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $5.68M | $21.43M |
| Oct 4, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $5.30M | $22.05M |
| Oct 3, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $6.35M | $23.40M |
| Oct 2, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $6.77M | $18.60M |
| Oct 1, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $5.28M | $15.40M |
| Sep 30, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $7.00M | $17.32M |
| Sep 29, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $6.70M | $16.30M |
| Sep 28, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $4.90M | $15.65M |
| Sep 27, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $6.92M | $17.31M |
| Sep 26, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $5.36M | $16.53M |
| Sep 25, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $5.36M | $18.76M |
| Sep 24, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $5.99M | $21.35M |
| Sep 23, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $5.75M | $21.47M |
| Sep 22, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $5.93M | $21.32M |
| Sep 21, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $6.25M | $24.00M |
| Sep 20, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $5.68M | $23.24M |
| Sep 19, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $6.59M | $25.56M |
| Sep 18, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $4.71M | $26.89M |
| Sep 17, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $1.02M | $27.74M |
| Sep 16, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $1.75M | $28.28M |
| Sep 15, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $1.49M | $30.29M |
| Sep 14, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $859.06K | $24.99M |
| Sep 13, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $1.42M | $29.34M |
| Sep 12, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $938.32K | $29.21M |
| Sep 11, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $709.65K | $21.86M |
| Sep 10, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $524.23K | $26.37M |
| Sep 9, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $970.41K | $24.64M |
| Sep 8, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $697.90K | $25.84M |
| Sep 7, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $482.16K | $22.07M |
| Sep 6, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $1.35M | $20.62M |
| Sep 5, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $445.92K | $16.05M |
| Sep 4, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $658.55K | $17.96M |
| Sep 3, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $856.10K | $16.90M |
| Sep 2, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $1.18M | $14.56M |
| Sep 1, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $686.91K | $16.72M |
| Aug 31, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $727.46K | $23.13M |
| Aug 30, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $919.11K | $27.56M |
| Aug 29, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $673.57K | $25.97M |
| Aug 28, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $999.89K | $25.05M |
| Aug 27, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $848.82K | $27.58M |
| Aug 26, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $2.99M | $24.50M |
| Aug 25, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $1.12M | $29.13M |
| Aug 24, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $2.38M | $31.41M |
| Aug 23, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $1.81M | $26.29M |
| Aug 22, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $1.26M | $23.17M |
| Aug 21, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $1.13M | $26.90M |
| Aug 20, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $1.45M | $23.18M |
| Aug 19, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $952.46K | $27.88M |
| Aug 18, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $1.15M | $31.67M |
| Aug 17, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $762.24K | $29.38M |
| Aug 16, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $1.08M | $27.62M |
| Aug 15, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $1.53M | $26.55M |
| Aug 14, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $1.47M | $26.89M |
| Aug 13, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $2.69M | $26.17M |
| Aug 12, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $1.84M | $24.58M |
| Aug 11, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $1.07M | $28.81M |
| Aug 10, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $1.67M | $25.94M |
| Aug 9, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $918.86K | $32.25M |
| Aug 8, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $2.18M | $31.26M |
| Aug 7, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $854.45K | $23.65M |
| Aug 6, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $1.53M | $24.68M |
| Aug 5, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $1.66M | $23.07M |
| Aug 4, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $325.25K | $15.61M |
| Aug 3, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $206.27K | $13.19M |
| Aug 2, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $591.41K | $11.30M |
| Aug 1, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $475.10K | $11.73M |
| Jul 31, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $186.64K | $16.24M |
| Jul 30, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $449.52K | $15.18M |
| Jul 29, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $331.30K | $15.07M |
| Jul 28, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $624.00K | $15.86M |
| Jul 27, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $171.45K | $12.51M |
| Jul 26, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $267.99K | $13.48M |
| Jul 25, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $454.81K | $12.54M |
| Jul 24, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $357.62K | $11.70M |
| Jul 23, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $384.76K | $13.51M |
| Jul 22, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $787.00K | $12.06M |
| Jul 21, 2025 | $0.00806840 | $0.00806840 | $0.00806840 | $0.00806840 | $428.38K | $8.07M |
| Jul 20, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $212.27K | $10.49M |
| Jul 19, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $832.16K | $10.48M |
| Jul 18, 2025 | $0.00735271 | $0.00735271 | $0.00735271 | $0.00735271 | $284.78K | $7.35M |
| Jul 17, 2025 | $0.00757939 | $0.00757939 | $0.00757939 | $0.00757939 | $398.08K | $7.58M |
| Jul 16, 2025 | $0.00718952 | $0.00718952 | $0.00718952 | $0.00718952 | $628.38K | $7.18M |
| Jul 15, 2025 | $0.00801861 | $0.00801861 | $0.00801861 | $0.00801861 | $632.55K | $8.02M |
| Jul 14, 2025 | $0.00897218 | $0.00897218 | $0.00897218 | $0.00897218 | $450.91K | $8.96M |
| Jul 13, 2025 | $0.00757911 | $0.00757911 | $0.00757911 | $0.00757911 | $388.06K | $7.50M |
| Jul 12, 2025 | $0.00755452 | $0.00755452 | $0.00755452 | $0.00755452 | $419.08K | $7.58M |
| Jul 11, 2025 | $0.00676453 | $0.00676453 | $0.00676453 | $0.00676453 | $203.26K | $6.74M |
| Jul 10, 2025 | $0.00625648 | $0.00625648 | $0.00625648 | $0.00625648 | $211.71K | $6.26M |
| Jul 9, 2025 | $0.00652020 | $0.00652020 | $0.00652020 | $0.00652020 | $289.64K | $6.53M |
| Jul 8, 2025 | $0.00649053 | $0.00649053 | $0.00649053 | $0.00649053 | $335.44K | $6.49M |
| Jul 7, 2025 | $0.00773136 | $0.00773136 | $0.00773136 | $0.00773136 | $282.99K | $7.74M |
| Jul 6, 2025 | $0.00769252 | $0.00769252 | $0.00769252 | $0.00769252 | $370.78K | $7.69M |
| Jul 5, 2025 | $0.00536324 | $0.00536324 | $0.00536324 | $0.00536324 | $370.01K | $5.38M |
| Jul 4, 2025 | $0.00607494 | $0.00607494 | $0.00607494 | $0.00607494 | $349.91K | $6.06M |
| Jul 3, 2025 | $0.00608009 | $0.00608009 | $0.00608009 | $0.00608009 | $362.80K | $6.07M |
| Jul 2, 2025 | $0.00564684 | $0.00564684 | $0.00564684 | $0.00564684 | $470.84K | $5.65M |
| Jul 1, 2025 | $0.00519705 | $0.00519705 | $0.00519705 | $0.00519705 | $357.56K | $5.20M |
| Jun 30, 2025 | $0.00449593 | $0.00449593 | $0.00449593 | $0.00449593 | $322.30K | $4.50M |
| Jun 29, 2025 | $0.00347434 | $0.00347434 | $0.00347434 | $0.00347434 | $194.50K | $3.47M |
| Jun 28, 2025 | $0.00332530 | $0.00332530 | $0.00332530 | $0.00332530 | $205.59K | $3.32M |
| Jun 27, 2025 | $0.00357982 | $0.00357982 | $0.00357982 | $0.00357982 | $284.54K | $3.56M |
| Jun 26, 2025 | $0.00454797 | $0.00454797 | $0.00454797 | $0.00454797 | $363.29K | $4.52M |
| Jun 25, 2025 | $0.00369052 | $0.00369052 | $0.00369052 | $0.00369052 | $232.75K | $3.70M |
| Jun 24, 2025 | $0.00376473 | $0.00376473 | $0.00376473 | $0.00376473 | $300.90K | $3.76M |
| Jun 23, 2025 | $0.00276312 | $0.00276312 | $0.00276312 | $0.00276312 | $214.09K | $2.66M |
| Jun 22, 2025 | $0.00215136 | $0.00215136 | $0.00215136 | $0.00215136 | $148.25K | $2.15M |
| Jun 21, 2025 | $0.00194099 | $0.00194099 | $0.00194099 | $0.00194099 | $219.34K | $1.94M |
| Jun 20, 2025 | $0.00201448 | $0.00201448 | $0.00201448 | $0.00201448 | $184.36K | $2.01M |
| Jun 19, 2025 | $0.00224394 | $0.00224394 | $0.00224394 | $0.00224394 | $244.09K | $2.26M |
| Jun 18, 2025 | $0.00176463 | $0.00176463 | $0.00176463 | $0.00176463 | $212.49K | $1.77M |
| Jun 17, 2025 | $0.00212968 | $0.00212968 | $0.00212968 | $0.00212968 | $201.39K | $2.16M |
| Jun 16, 2025 | $0.00219186 | $0.00219186 | $0.00219186 | $0.00219186 | $236.66K | $2.20M |
| Jun 15, 2025 | $0.00169831 | $0.00169831 | $0.00169831 | $0.00169831 | $186.18K | $1.71M |
| Jun 14, 2025 | $0.00180831 | $0.00180831 | $0.00180831 | $0.00180831 | $306.86K | $1.81M |
| Jun 13, 2025 | $0.00160313 | $0.00160313 | $0.00160313 | $0.00160313 | $60.93K | $1.60M |
| Jun 12, 2025 | $0.00162151 | $0.00162151 | $0.00162151 | $0.00162151 | $70.73K | $1.62M |
| Jun 11, 2025 | $0.00201313 | $0.00201313 | $0.00201313 | $0.00201313 | $94.90K | $2.03M |
| Jun 10, 2025 | $0.00244654 | $0.00244654 | $0.00244654 | $0.00244654 | $179.05K | $2.46M |
| Jun 9, 2025 | $0.00243192 | $0.00243192 | $0.00243192 | $0.00243192 | $186.99K | $2.43M |
| Jun 8, 2025 | $0.00204977 | $0.00204977 | $0.00204977 | $0.00204977 | $34.94K | $2.05M |
| Jun 7, 2025 | $0.00190606 | $0.00190606 | $0.00190606 | $0.00190606 | $70.37K | $1.90M |
| Jun 6, 2025 | $0.00216658 | $0.00216658 | $0.00216658 | $0.00216658 | $175.20K | $2.17M |
| Jun 5, 2025 | $0.00304333 | $0.00304333 | $0.00304333 | $0.00304333 | $59.78K | $3.04M |
| Jun 4, 2025 | $0.00243143 | $0.00243143 | $0.00243143 | $0.00243143 | $93.32K | $2.44M |
| Jun 3, 2025 | $0.00316448 | $0.00316448 | $0.00316448 | $0.00316448 | $191.83K | $3.16M |
| Jun 2, 2025 | $0.00267714 | $0.00267714 | $0.00267714 | $0.00267714 | $159.37K | $2.67M |
| Jun 1, 2025 | $0.00248010 | $0.00248010 | $0.00248010 | $0.00248010 | $176.23K | $2.50M |
| May 31, 2025 | $0.00160211 | $0.00160211 | $0.00160211 | $0.00160211 | $171.49K | $1.61M |
| May 30, 2025 | $0.00200409 | $0.00200409 | $0.00200409 | $0.00200409 | $195.42K | $2.00M |
| May 29, 2025 | $0.00229971 | $0.00229971 | $0.00229971 | $0.00229971 | $212.65K | $2.30M |
| May 28, 2025 | $0.00212235 | $0.00212235 | $0.00212235 | $0.00212235 | $151.36K | $2.12M |
| May 27, 2025 | $0.00166554 | $0.00166554 | $0.00166554 | $0.00166554 | $48.28K | $1.66M |
| May 26, 2025 | $0.00193985 | $0.00193985 | $0.00193985 | $0.00193985 | $54.32K | $1.94M |
| May 25, 2025 | $0.00214737 | $0.00214737 | $0.00214737 | $0.00214737 | $88.85K | $2.17M |
| May 24, 2025 | $0.00182511 | $0.00182511 | $0.00182511 | $0.00182511 | $32.32K | $1.81M |
| May 23, 2025 | $0.00182511 | $0.00182511 | $0.00182511 | $0.00182511 | $32.32K | $1.81M |