Eclipse
ES
Rank #1428
$0.1029
Updated 8 days ago
Market Cap
$15.41M
24h Volume
$15.08M
Avg Volume (all)
$24.19M
24h High/Low
$0.1072
$0.1017
$0.1017
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Infrastructure
Layer 2 (L2)
Eclipse Ecosystem
Chains
Ethereum
0x6055dc6ff1077ee...
Solana
BqPqrrQuoQXFGGEAE...
Eclipse
GnBAskb2SQjrLgpTj...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1029 | $0.1072 | $0.1017 | $0.1029 | $15.08M | $15.41M |
| Nov 10, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $12.17M | $15.46M |
| Nov 9, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $11.79M | $15.59M |
| Nov 8, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $16.37M | $15.82M |
| Nov 7, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $15.12M | $15.40M |
| Nov 6, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $13.93M | $15.22M |
| Nov 5, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $18.38M | $15.35M |
| Nov 4, 2025 | $0.0996 | $0.0996 | $0.0996 | $0.0996 | $15.29M | $14.94M |
| Nov 3, 2025 | $0.1097 | $0.1097 | $0.1097 | $0.1097 | $10.46M | $16.46M |
| Nov 2, 2025 | $0.1065 | $0.1065 | $0.1065 | $0.1065 | $9.43M | $15.96M |
| Nov 1, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $13.52M | $16.59M |
| Oct 31, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $16.54M | $16.63M |
| Oct 30, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $16.62M | $16.20M |
| Oct 29, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $14.87M | $16.22M |
| Oct 28, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $11.47M | $15.39M |
| Oct 27, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $11.64M | $17.29M |
| Oct 26, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $9.32M | $17.37M |
| Oct 25, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $14.84M | $17.27M |
| Oct 24, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $15.78M | $16.68M |
| Oct 23, 2025 | $0.1100 | $0.1100 | $0.1100 | $0.1100 | $16.41M | $16.52M |
| Oct 22, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $19.49M | $16.89M |
| Oct 21, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $12.75M | $15.75M |
| Oct 20, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $12.15M | $15.62M |
| Oct 19, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $12.14M | $15.57M |
| Oct 18, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $18.58M | $15.59M |
| Oct 17, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $16.42M | $15.52M |
| Oct 16, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $15.58M | $15.07M |
| Oct 15, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $17.55M | $16.13M |
| Oct 14, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $13.15M | $15.27M |
| Oct 13, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $18.76M | $14.97M |
| Oct 12, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $20.07M | $13.51M |
| Oct 11, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $23.00M | $12.16M |
| Oct 10, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $12.82M | $16.76M |
| Oct 9, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $13.59M | $19.31M |
| Oct 8, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $12.34M | $19.00M |
| Oct 7, 2025 | $0.1353 | $0.1353 | $0.1353 | $0.1353 | $13.49M | $20.39M |
| Oct 6, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $12.02M | $19.11M |
| Oct 5, 2025 | $0.1278 | $0.1278 | $0.1278 | $0.1278 | $8.82M | $19.21M |
| Oct 4, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $12.82M | $19.24M |
| Oct 3, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $13.82M | $19.37M |
| Oct 2, 2025 | $0.1248 | $0.1248 | $0.1248 | $0.1248 | $11.88M | $18.71M |
| Oct 1, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $11.88M | $18.11M |
| Sep 30, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $16.21M | $18.72M |
| Sep 29, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $10.62M | $18.37M |
| Sep 28, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $10.86M | $18.29M |
| Sep 27, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $11.63M | $18.04M |
| Sep 26, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $13.14M | $17.69M |
| Sep 25, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $13.62M | $19.76M |
| Sep 24, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $11.16M | $19.69M |
| Sep 23, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $20.01M | $19.75M |
| Sep 22, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $14.61M | $22.19M |
| Sep 21, 2025 | $0.1487 | $0.1487 | $0.1487 | $0.1487 | $12.49M | $22.31M |
| Sep 20, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $15.52M | $21.80M |
| Sep 19, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $15.57M | $22.80M |
| Sep 18, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $15.32M | $22.38M |
| Sep 17, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $18.80M | $22.26M |
| Sep 16, 2025 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $22.84M | $22.60M |
| Sep 15, 2025 | $0.1751 | $0.1751 | $0.1751 | $0.1751 | $22.31M | $26.39M |
| Sep 14, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $14.58M | $24.27M |
| Sep 13, 2025 | $0.1496 | $0.1496 | $0.1496 | $0.1496 | $14.24M | $22.44M |
| Sep 12, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $19.49M | $21.78M |
| Sep 11, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $14.81M | $21.72M |
| Sep 10, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $15.96M | $20.80M |
| Sep 9, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $13.46M | $20.62M |
| Sep 8, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $20.56M | $20.94M |
| Sep 7, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $8.18M | $19.71M |
| Sep 6, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $12.77M | $19.84M |
| Sep 5, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $13.50M | $19.58M |
| Sep 4, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $10.87M | $20.34M |
| Sep 3, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $10.24M | $19.76M |
| Sep 2, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $13.45M | $19.77M |
| Sep 1, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $6.05M | $22.15M |
| Aug 31, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $6.55M | $22.21M |
| Aug 30, 2025 | $0.1483 | $0.1483 | $0.1483 | $0.1483 | $12.15M | $22.28M |
| Aug 29, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $9.35M | $22.93M |
| Aug 28, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $14.44M | $22.38M |
| Aug 27, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $17.05M | $23.72M |
| Aug 26, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $23.14M | $23.61M |
| Aug 25, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $41.40M | $27.57M |
| Aug 24, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $16.43M | $27.81M |
| Aug 23, 2025 | $0.1766 | $0.1766 | $0.1766 | $0.1766 | $22.23M | $26.48M |
| Aug 22, 2025 | $0.1611 | $0.1611 | $0.1611 | $0.1611 | $14.62M | $24.20M |
| Aug 21, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $16.04M | $25.46M |
| Aug 20, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $16.32M | $24.03M |
| Aug 19, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $17.26M | $25.70M |
| Aug 18, 2025 | $0.1809 | $0.1809 | $0.1809 | $0.1809 | $13.12M | $27.15M |
| Aug 17, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $13.02M | $27.41M |
| Aug 16, 2025 | $0.1777 | $0.1777 | $0.1777 | $0.1777 | $12.67M | $26.58M |
| Aug 15, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $26.23M | $28.03M |
| Aug 14, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $20.96M | $30.36M |
| Aug 13, 2025 | $0.2118 | $0.2118 | $0.2118 | $0.2118 | $19.21M | $31.75M |
| Aug 12, 2025 | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $35.85M | $33.08M |
| Aug 11, 2025 | $0.2090 | $0.2090 | $0.2090 | $0.2090 | $42.66M | $31.35M |
| Aug 10, 2025 | $0.2099 | $0.2099 | $0.2099 | $0.2099 | $27.41M | $31.57M |
| Aug 9, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $12.19M | $28.47M |
| Aug 8, 2025 | $0.1903 | $0.1903 | $0.1903 | $0.1903 | $15.97M | $28.53M |
| Aug 7, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $17.40M | $28.20M |
| Aug 6, 2025 | $0.1747 | $0.1747 | $0.1747 | $0.1747 | $14.42M | $26.18M |
| Aug 5, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $11.86M | $27.67M |
| Aug 4, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $10.60M | $26.48M |
| Aug 3, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $24.49M | $26.49M |
| Aug 2, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $55.59M | $29.45M |
| Aug 1, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $14.05M | $25.79M |
| Jul 31, 2025 | $0.1971 | $0.1971 | $0.1971 | $0.1971 | $19.99M | $29.59M |
| Jul 30, 2025 | $0.2119 | $0.2119 | $0.2119 | $0.2119 | $163.69M | $31.78M |
| Jul 29, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $201.43M | $33.47M |
| Jul 28, 2025 | $0.2383 | $0.2383 | $0.2383 | $0.2383 | $74.32M | $35.70M |
| Jul 27, 2025 | $0.2310 | $0.2310 | $0.2310 | $0.2310 | $68.09M | $34.65M |
| Jul 26, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $98.37M | $34.78M |
| Jul 25, 2025 | $0.2301 | $0.2301 | $0.2301 | $0.2301 | $86.54M | $34.52M |
| Jul 24, 2025 | $0.2383 | $0.2383 | $0.2383 | $0.2383 | $66.87M | $35.57M |
| Jul 23, 2025 | $0.2376 | $0.2376 | $0.2376 | $0.2376 | $42.49M | $35.63M |
| Jul 22, 2025 | $0.2436 | $0.2436 | $0.2436 | $0.2436 | $22.73M | $36.54M |
| Jul 21, 2025 | $0.2479 | $0.2479 | $0.2479 | $0.2479 | $28.28M | $37.19M |
| Jul 20, 2025 | $0.2594 | $0.2594 | $0.2594 | $0.2594 | $24.73M | $38.94M |
| Jul 19, 2025 | $0.2627 | $0.2627 | $0.2627 | $0.2627 | $55.18M | $39.37M |
| Jul 18, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $80.37M | $44.79M |
| Jul 17, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $98.08M | $47.34M |
| Jul 16, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $98.08M | $47.34M |