Collaterize
COLLAT
Rank #1709
$0.00963118
Updated 9 days ago
Market Cap
$9.63M
24h Volume
$2.04M
Avg Volume (6m)
$3.61M
24h High/Low
$0.0110
$0.00957605
$0.00957605
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Solana Ecosystem
Real World Assets (RWA)
RWA Protocol
Pump.fun Ecosystem
Chains
Solana
C7heQqfNzdMbUFQwc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00963118 | $0.0110 | $0.00957605 | $0.00963118 | $2.04M | $9.63M |
| Nov 10, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $2.11M | $10.21M |
| Nov 9, 2025 | $0.00977864 | $0.00977864 | $0.00977864 | $0.00977864 | $2.42M | $9.79M |
| Nov 8, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $6.04M | $10.29M |
| Nov 7, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $9.70M | $11.10M |
| Nov 6, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $6.82M | $12.93M |
| Nov 5, 2025 | $0.00920638 | $0.00920638 | $0.00920638 | $0.00920638 | $1.38M | $9.20M |
| Nov 4, 2025 | $0.00755903 | $0.00755903 | $0.00755903 | $0.00755903 | $554.21K | $7.53M |
| Nov 3, 2025 | $0.00853575 | $0.00853575 | $0.00853575 | $0.00853575 | $684.25K | $8.54M |
| Nov 2, 2025 | $0.00861554 | $0.00861554 | $0.00861554 | $0.00861554 | $681.18K | $8.62M |
| Nov 1, 2025 | $0.00880049 | $0.00880049 | $0.00880049 | $0.00880049 | $770.81K | $8.79M |
| Oct 31, 2025 | $0.00870579 | $0.00870579 | $0.00870579 | $0.00870579 | $844.61K | $8.71M |
| Oct 30, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $988.33K | $10.13M |
| Oct 29, 2025 | $0.00856133 | $0.00856133 | $0.00856133 | $0.00856133 | $927.79K | $8.56M |
| Oct 28, 2025 | $0.00994308 | $0.00994308 | $0.00994308 | $0.00994308 | $1.05M | $9.93M |
| Oct 27, 2025 | $0.00999902 | $0.00999902 | $0.00999902 | $0.00999902 | $855.00K | $10.05M |
| Oct 26, 2025 | $0.00906908 | $0.00906908 | $0.00906908 | $0.00906908 | $1.17M | $9.09M |
| Oct 25, 2025 | $0.00758281 | $0.00758281 | $0.00758281 | $0.00758281 | $604.72K | $7.59M |
| Oct 24, 2025 | $0.00697802 | $0.00697802 | $0.00697802 | $0.00697802 | $764.56K | $6.98M |
| Oct 23, 2025 | $0.00673215 | $0.00673215 | $0.00673215 | $0.00673215 | $783.51K | $6.73M |
| Oct 22, 2025 | $0.00731892 | $0.00731892 | $0.00731892 | $0.00731892 | $1.09M | $7.33M |
| Oct 21, 2025 | $0.00724429 | $0.00724429 | $0.00724429 | $0.00724429 | $939.96K | $7.26M |
| Oct 20, 2025 | $0.00735896 | $0.00735896 | $0.00735896 | $0.00735896 | $769.61K | $7.36M |
| Oct 19, 2025 | $0.00724717 | $0.00724717 | $0.00724717 | $0.00724717 | $738.31K | $7.25M |
| Oct 18, 2025 | $0.00681477 | $0.00681477 | $0.00681477 | $0.00681477 | $1.00M | $6.82M |
| Oct 17, 2025 | $0.00737675 | $0.00737675 | $0.00737675 | $0.00737675 | $979.87K | $7.37M |
| Oct 16, 2025 | $0.00823965 | $0.00823965 | $0.00823965 | $0.00823965 | $1.12M | $8.24M |
| Oct 15, 2025 | $0.00947197 | $0.00947197 | $0.00947197 | $0.00947197 | $1.10M | $9.52M |
| Oct 14, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $1.14M | $10.15M |
| Oct 13, 2025 | $0.00962507 | $0.00962507 | $0.00962507 | $0.00962507 | $1.66M | $9.61M |
| Oct 12, 2025 | $0.00839327 | $0.00839327 | $0.00839327 | $0.00839327 | $1.46M | $8.46M |
| Oct 11, 2025 | $0.00879238 | $0.00879238 | $0.00879238 | $0.00879238 | $1.44M | $8.78M |
| Oct 10, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $1.35M | $12.05M |
| Oct 9, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $1.51M | $12.19M |
| Oct 8, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $1.30M | $11.43M |
| Oct 7, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $1.73M | $13.32M |
| Oct 6, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $1.66M | $15.35M |
| Oct 5, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $1.96M | $13.80M |
| Oct 4, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $1.43M | $10.12M |
| Oct 3, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $1.03M | $12.04M |
| Oct 2, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $1.41M | $10.91M |
| Oct 1, 2025 | $0.00938889 | $0.00938889 | $0.00938889 | $0.00938889 | $1.21M | $9.38M |
| Sep 30, 2025 | $0.00928672 | $0.00928672 | $0.00928672 | $0.00928672 | $1.47M | $9.28M |
| Sep 29, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $1.31M | $10.54M |
| Sep 28, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $1.37M | $10.79M |
| Sep 27, 2025 | $0.00953751 | $0.00953751 | $0.00953751 | $0.00953751 | $1.32M | $9.53M |
| Sep 26, 2025 | $0.00796373 | $0.00796373 | $0.00796373 | $0.00796373 | $1.49M | $8.03M |
| Sep 25, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $1.41M | $10.14M |
| Sep 24, 2025 | $0.00892543 | $0.00892543 | $0.00892543 | $0.00892543 | $1.43M | $8.92M |
| Sep 23, 2025 | $0.00941317 | $0.00941317 | $0.00941317 | $0.00941317 | $1.28M | $9.41M |
| Sep 22, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $1.24M | $11.08M |
| Sep 21, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $1.13M | $10.69M |
| Sep 20, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $1.19M | $11.15M |
| Sep 19, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $1.11M | $11.28M |
| Sep 18, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $1.01M | $13.89M |
| Sep 17, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $1.79M | $13.93M |
| Sep 16, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $1.46M | $12.39M |
| Sep 15, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $1.60M | $12.60M |
| Sep 14, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $1.14M | $14.87M |
| Sep 13, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $1.25M | $17.68M |
| Sep 12, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $2.20M | $17.87M |
| Sep 11, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $1.69M | $20.00M |
| Sep 10, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $1.35M | $19.72M |
| Sep 9, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $537.66K | $19.45M |
| Sep 8, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $416.11K | $18.59M |
| Sep 7, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $374.70K | $18.26M |
| Sep 6, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $590.22K | $19.20M |
| Sep 5, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $654.89K | $19.12M |
| Sep 4, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $817.30K | $19.85M |
| Sep 3, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $588.96K | $17.73M |
| Sep 2, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $658.87K | $15.55M |
| Sep 1, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $388.42K | $16.34M |
| Aug 31, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $338.73K | $16.68M |
| Aug 30, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $792.91K | $16.39M |
| Aug 29, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $493.03K | $18.13M |
| Aug 28, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $506.23K | $17.64M |
| Aug 27, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $628.85K | $19.31M |
| Aug 26, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $758.68K | $16.97M |
| Aug 25, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $571.38K | $18.93M |
| Aug 24, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $439.90K | $21.00M |
| Aug 23, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $764.36K | $21.36M |
| Aug 22, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $660.69K | $16.95M |
| Aug 21, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $4.92M | $19.81M |
| Aug 20, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $6.73M | $18.25M |
| Aug 19, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $7.47M | $20.87M |
| Aug 18, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $4.25M | $23.05M |
| Aug 17, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $5.55M | $23.17M |
| Aug 16, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $6.90M | $21.23M |
| Aug 15, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $7.59M | $22.03M |
| Aug 14, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $11.28M | $24.72M |
| Aug 13, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $11.92M | $25.42M |
| Aug 12, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $17.26M | $24.61M |
| Aug 11, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $9.82M | $29.83M |
| Aug 10, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $8.58M | $31.02M |
| Aug 9, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $13.54M | $28.58M |
| Aug 8, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $9.72M | $33.12M |
| Aug 7, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $2.93M | $32.41M |
| Aug 6, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $2.45M | $26.79M |
| Aug 5, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $2.63M | $28.01M |
| Aug 4, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $1.97M | $23.02M |
| Aug 3, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $1.85M | $21.52M |
| Aug 2, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $1.82M | $19.92M |
| Aug 1, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $2.48M | $21.08M |
| Jul 31, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $2.03M | $19.37M |
| Jul 30, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $2.66M | $20.99M |
| Jul 29, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $4.08M | $23.08M |
| Jul 28, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $1.82M | $19.44M |
| Jul 27, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $1.66M | $16.11M |
| Jul 26, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $1.66M | $16.80M |
| Jul 25, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $1.91M | $16.89M |
| Jul 24, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $2.30M | $16.37M |
| Jul 23, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $2.32M | $18.36M |
| Jul 22, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $2.53M | $19.89M |
| Jul 21, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $2.00M | $20.77M |
| Jul 20, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $2.19M | $19.10M |
| Jul 19, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $2.42M | $22.48M |
| Jul 18, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $2.04M | $23.80M |
| Jul 17, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $2.32M | $22.77M |
| Jul 16, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $2.42M | $20.98M |
| Jul 15, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $2.69M | $21.44M |
| Jul 14, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $3.07M | $20.74M |
| Jul 13, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $1.81M | $18.65M |
| Jul 12, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $2.45M | $19.62M |
| Jul 11, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $2.68M | $22.71M |
| Jul 10, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $2.11M | $18.99M |
| Jul 9, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $1.57M | $15.46M |
| Jul 8, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $1.83M | $15.37M |
| Jul 7, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $1.73M | $16.93M |
| Jul 6, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $1.70M | $16.50M |
| Jul 5, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $1.78M | $16.80M |
| Jul 4, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $1.66M | $18.27M |
| Jul 3, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $1.98M | $19.48M |
| Jul 2, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $1.72M | $16.56M |
| Jul 1, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $2.27M | $17.65M |
| Jun 30, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $2.55M | $19.02M |
| Jun 29, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $2.84M | $19.37M |
| Jun 28, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $2.58M | $18.01M |
| Jun 27, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $2.51M | $17.81M |
| Jun 26, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $2.77M | $20.75M |
| Jun 25, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $4.31M | $24.73M |
| Jun 24, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $3.60M | $22.36M |
| Jun 23, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $3.55M | $15.59M |
| Jun 22, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $3.10M | $16.62M |
| Jun 21, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $2.94M | $20.57M |
| Jun 20, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $2.52M | $21.26M |
| Jun 19, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $3.09M | $24.66M |
| Jun 18, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $2.43M | $20.79M |
| Jun 17, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $3.05M | $25.00M |
| Jun 16, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $3.44M | $25.35M |
| Jun 15, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $2.43M | $22.29M |
| Jun 14, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $3.75M | $25.41M |
| Jun 13, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $3.66M | $25.63M |
| Jun 12, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $3.58M | $29.91M |
| Jun 11, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $3.67M | $33.71M |
| Jun 10, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $4.71M | $35.87M |
| Jun 9, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $3.42M | $32.32M |
| Jun 8, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $4.63M | $36.76M |
| Jun 7, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $5.71M | $31.60M |
| Jun 6, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $9.83M | $30.53M |
| Jun 5, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $6.93M | $53.26M |
| Jun 4, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $7.18M | $43.85M |
| Jun 3, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $7.77M | $48.62M |
| Jun 2, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $6.45M | $50.61M |
| Jun 1, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $13.00M | $53.14M |
| May 31, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $13.90M | $45.39M |
| May 30, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $9.35M | $50.32M |
| May 29, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $6.16M | $67.49M |
| May 28, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $11.30M | $61.30M |
| May 27, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $12.03M | $70.85M |
| May 26, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $14.81M | $82.84M |
| May 25, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $10.35M | $72.39M |
| May 24, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $20.33M | $54.70M |
| May 23, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $18.35M | $57.74M |
| May 22, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $22.32M | $56.60M |
| May 21, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $21.66M | $75.98M |
| May 20, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $24.02M | $59.21M |