Codec Flow
CODEC
Rank #1509
$0.0179
Updated 8 days ago
Market Cap
$13.50M
24h Volume
$3.66M
Avg Volume (90d)
$4.18M
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 |