Geodnet
GEOD
Rank #593
$0.1561
Updated 7 days ago
Market Cap
$68.54M
24h Volume
$851.97K
Avg Volume (6m)
$531.81K
24h High/Low
$0.1612
$0.1533
$0.1533
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Pantera Capital Portfolio
Polygon Ecosystem
DePIN
Gaming (GameFi)
Play To Earn
Robotics
Chains
Solana
7JA5eZdCzztSfQbJv...
Polygon Pos
0xac0f66379a6d780...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1561 | $0.1612 | $0.1533 | $0.1561 | $851.97K | $68.54M |
| Nov 10, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $662.48K | $59.11M |
| Nov 9, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $498.05K | $57.20M |
| Nov 8, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $802.42K | $57.69M |
| Nov 7, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $759.94K | $55.81M |
| Nov 6, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $807.65K | $55.09M |
| Nov 5, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $936.66K | $54.71M |
| Nov 4, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $520.99K | $50.15M |
| Nov 3, 2025 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $188.72K | $53.86M |
| Nov 2, 2025 | $0.1257 | $0.1257 | $0.1257 | $0.1257 | $348.55K | $55.12M |
| Nov 1, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $366.89K | $53.94M |
| Oct 31, 2025 | $0.1226 | $0.1226 | $0.1226 | $0.1226 | $376.40K | $53.80M |
| Oct 30, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $448.02K | $56.10M |
| Oct 29, 2025 | $0.1300 | $0.1300 | $0.1300 | $0.1300 | $297.31K | $57.07M |
| Oct 28, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $192.26K | $58.27M |
| Oct 27, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $226.56K | $58.51M |
| Oct 26, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $154.07K | $58.70M |
| Oct 25, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $216.72K | $58.22M |
| Oct 24, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $366.80K | $58.28M |
| Oct 23, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $568.66K | $58.81M |
| Oct 22, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $548.02K | $58.12M |
| Oct 21, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $366.29K | $40.08M |
| Oct 20, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $319.72K | $42.58M |
| Oct 19, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $358.98K | $43.08M |
| Oct 18, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $598.40K | $40.43M |
| Oct 17, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $562.32K | $40.82M |
| Oct 16, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $302.82K | $45.88M |
| Oct 15, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $320.77K | $48.10M |
| Oct 14, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $369.00K | $44.16M |
| Oct 13, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $974.22K | $41.76M |
| Oct 12, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $1.30M | $37.61M |
| Oct 11, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $933.36K | $43.68M |
| Oct 10, 2025 | $0.1553 | $0.1553 | $0.1553 | $0.1553 | $360.46K | $49.26M |
| Oct 9, 2025 | $0.1597 | $0.1597 | $0.1597 | $0.1597 | $300.46K | $50.66M |
| Oct 8, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $357.07K | $51.67M |
| Oct 7, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $827.85K | $54.13M |
| Oct 6, 2025 | $0.1586 | $0.1586 | $0.1586 | $0.1586 | $393.51K | $50.31M |
| Oct 5, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $336.62K | $48.80M |
| Oct 4, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $267.53K | $47.59M |
| Oct 3, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $193.61K | $49.61M |
| Oct 2, 2025 | $0.1598 | $0.1598 | $0.1598 | $0.1598 | $515.71K | $50.68M |
| Oct 1, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $560.80K | $49.72M |
| Sep 30, 2025 | $0.1586 | $0.1586 | $0.1586 | $0.1586 | $403.04K | $50.27M |
| Sep 29, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $239.01K | $51.35M |
| Sep 28, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $337.71K | $54.14M |
| Sep 27, 2025 | $0.1719 | $0.1719 | $0.1719 | $0.1719 | $443.43K | $54.53M |
| Sep 26, 2025 | $0.1688 | $0.1688 | $0.1688 | $0.1688 | $466.16K | $53.52M |
| Sep 25, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $284.25K | $57.70M |
| Sep 24, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $442.03K | $58.48M |
| Sep 23, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $659.13K | $56.70M |
| Sep 22, 2025 | $0.1891 | $0.1891 | $0.1891 | $0.1891 | $418.52K | $59.96M |
| Sep 21, 2025 | $0.2033 | $0.2033 | $0.2033 | $0.2033 | $452.78K | $64.50M |
| Sep 20, 2025 | $0.2060 | $0.2060 | $0.2060 | $0.2060 | $681.01K | $65.42M |
| Sep 19, 2025 | $0.1936 | $0.1936 | $0.1936 | $0.1936 | $650.48K | $61.42M |
| Sep 18, 2025 | $0.2022 | $0.2022 | $0.2022 | $0.2022 | $489.93K | $64.03M |
| Sep 17, 2025 | $0.1894 | $0.1894 | $0.1894 | $0.1894 | $639.17K | $60.07M |
| Sep 16, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $631.91K | $59.22M |
| Sep 15, 2025 | $0.1811 | $0.1811 | $0.1811 | $0.1811 | $83.05K | $57.51M |
| Sep 14, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $531.74K | $54.30M |
| Sep 13, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $415.63K | $56.65M |
| Sep 12, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $739.84K | $56.66M |
| Sep 11, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $323.76K | $51.26M |
| Sep 10, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $387.19K | $48.63M |
| Sep 9, 2025 | $0.1587 | $0.1587 | $0.1587 | $0.1587 | $788.36K | $50.34M |
| Sep 8, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $516.31K | $53.40M |
| Sep 7, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $352.20K | $51.23M |
| Sep 6, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $461.43K | $48.89M |
| Sep 5, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $403.28K | $48.65M |
| Sep 4, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $506.24K | $48.15M |
| Sep 3, 2025 | $0.1504 | $0.1504 | $0.1504 | $0.1504 | $291.06K | $47.68M |
| Sep 2, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $314.30K | $45.33M |
| Sep 1, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $155.92K | $44.83M |
| Aug 31, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $154.63K | $45.53M |
| Aug 30, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $216.71K | $45.04M |
| Aug 29, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $247.53K | $45.60M |
| Aug 28, 2025 | $0.1495 | $0.1495 | $0.1495 | $0.1495 | $227.22K | $47.42M |
| Aug 27, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $208.37K | $46.45M |
| Aug 26, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $360.86K | $45.24M |
| Aug 25, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $305.88K | $47.86M |
| Aug 24, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $321.05K | $47.34M |
| Aug 23, 2025 | $0.1613 | $0.1613 | $0.1613 | $0.1613 | $333.26K | $51.14M |
| Aug 22, 2025 | $0.1453 | $0.1453 | $0.1453 | $0.1453 | $466.87K | $46.08M |
| Aug 21, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $399.67K | $45.59M |
| Aug 20, 2025 | $0.1474 | $0.1474 | $0.1474 | $0.1474 | $605.87K | $46.74M |
| Aug 19, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $392.43K | $47.94M |
| Aug 18, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $323.81K | $48.83M |
| Aug 17, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $202.14K | $49.82M |
| Aug 16, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $583.60K | $49.59M |
| Aug 15, 2025 | $0.1675 | $0.1675 | $0.1675 | $0.1675 | $616.81K | $53.11M |
| Aug 14, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $1.89M | $54.67M |
| Aug 13, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $1.41M | $54.44M |
| Aug 12, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $2.04M | $55.57M |
| Aug 11, 2025 | $0.1559 | $0.1559 | $0.1559 | $0.1559 | $528.00K | $49.47M |
| Aug 10, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $586.11K | $47.60M |
| Aug 9, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $756.82K | $48.64M |
| Aug 8, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $1.05M | $46.98M |
| Aug 7, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $557.54K | $45.02M |
| Aug 6, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $1.27M | $44.21M |
| Aug 5, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $1.39M | $48.11M |
| Aug 4, 2025 | $0.1493 | $0.1493 | $0.1493 | $0.1493 | $830.25K | $47.36M |
| Aug 3, 2025 | $0.1462 | $0.1462 | $0.1462 | $0.1462 | $377.59K | $46.36M |
| Aug 2, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $526.35K | $46.35M |
| Aug 1, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $467.85K | $49.81M |
| Jul 31, 2025 | $0.1556 | $0.1556 | $0.1556 | $0.1556 | $475.99K | $49.39M |
| Jul 30, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $749.21K | $48.86M |
| Jul 29, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $287.40K | $52.21M |
| Jul 28, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $293.59K | $52.59M |
| Jul 27, 2025 | $0.1647 | $0.1647 | $0.1647 | $0.1647 | $301.40K | $52.24M |
| Jul 26, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $290.40K | $53.04M |
| Jul 25, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $349.47K | $51.75M |
| Jul 24, 2025 | $0.1621 | $0.1621 | $0.1621 | $0.1621 | $367.20K | $51.45M |
| Jul 23, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $419.82K | $53.97M |
| Jul 22, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $366.04K | $54.02M |
| Jul 21, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $257.39K | $54.40M |
| Jul 20, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $330.00K | $53.61M |
| Jul 19, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $474.01K | $53.67M |
| Jul 18, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $860.81K | $54.50M |
| Jul 17, 2025 | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $914.45K | $58.33M |
| Jul 16, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $833.34K | $60.38M |
| Jul 15, 2025 | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $561.86K | $58.35M |
| Jul 14, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $437.79K | $56.90M |
| Jul 13, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $497.95K | $57.08M |
| Jul 12, 2025 | $0.1801 | $0.1801 | $0.1801 | $0.1801 | $481.71K | $57.12M |
| Jul 11, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $1.16M | $56.78M |
| Jul 10, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $592.86K | $53.68M |
| Jul 9, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $762.50K | $55.20M |
| Jul 8, 2025 | $0.1769 | $0.1769 | $0.1769 | $0.1769 | $787.49K | $56.10M |
| Jul 7, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $424.08K | $56.82M |
| Jul 6, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $538.88K | $56.92M |
| Jul 5, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $1.13M | $56.66M |
| Jul 4, 2025 | $0.1654 | $0.1654 | $0.1654 | $0.1654 | $1.15M | $52.53M |
| Jul 3, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $311.53K | $47.30M |
| Jul 2, 2025 | $0.1472 | $0.1472 | $0.1472 | $0.1472 | $1.43M | $46.64M |
| Jul 1, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $666.12K | $46.36M |
| Jun 30, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $813.28K | $51.42M |
| Jun 29, 2025 | $0.1611 | $0.1611 | $0.1611 | $0.1611 | $601.31K | $51.07M |
| Jun 28, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $518.45K | $49.91M |
| Jun 27, 2025 | $0.1603 | $0.1603 | $0.1603 | $0.1603 | $2.88M | $50.85M |
| Jun 26, 2025 | $0.1681 | $0.1681 | $0.1681 | $0.1681 | $2.04M | $53.30M |
| Jun 25, 2025 | $0.1676 | $0.1676 | $0.1676 | $0.1676 | $959.69K | $53.16M |
| Jun 24, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $513.31K | $55.49M |
| Jun 23, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $835.45K | $54.96M |
| Jun 22, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $205.26K | $58.27M |
| Jun 21, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $179.25K | $59.03M |
| Jun 20, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $270.08K | $59.28M |
| Jun 19, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $322.22K | $59.29M |
| Jun 18, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $351.28K | $59.68M |
| Jun 17, 2025 | $0.1946 | $0.1946 | $0.1946 | $0.1946 | $247.01K | $61.64M |
| Jun 16, 2025 | $0.1888 | $0.1888 | $0.1888 | $0.1888 | $266.78K | $59.88M |
| Jun 15, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $599.18K | $57.74M |
| Jun 14, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $636.88K | $59.67M |
| Jun 13, 2025 | $0.2066 | $0.2066 | $0.2066 | $0.2066 | $428.92K | $65.54M |
| Jun 12, 2025 | $0.2139 | $0.2139 | $0.2139 | $0.2139 | $526.28K | $67.85M |
| Jun 11, 2025 | $0.2156 | $0.2156 | $0.2156 | $0.2156 | $570.96K | $68.39M |
| Jun 10, 2025 | $0.2026 | $0.2026 | $0.2026 | $0.2026 | $426.76K | $64.25M |
| Jun 9, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $208.93K | $61.00M |
| Jun 8, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $258.70K | $60.13M |
| Jun 7, 2025 | $0.1902 | $0.1902 | $0.1902 | $0.1902 | $238.50K | $60.33M |
| Jun 6, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $310.36K | $60.10M |
| Jun 5, 2025 | $0.1901 | $0.1901 | $0.1901 | $0.1901 | $258.24K | $60.27M |
| Jun 4, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $299.21K | $60.14M |
| Jun 3, 2025 | $0.1903 | $0.1903 | $0.1903 | $0.1903 | $446.14K | $60.32M |
| Jun 2, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $175.44K | $60.15M |
| Jun 1, 2025 | $0.1891 | $0.1891 | $0.1891 | $0.1891 | $339.75K | $59.99M |
| May 31, 2025 | $0.1891 | $0.1891 | $0.1891 | $0.1891 | $316.92K | $60.03M |
| May 30, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $613.25K | $62.11M |
| May 29, 2025 | $0.1961 | $0.1961 | $0.1961 | $0.1961 | $447.28K | $62.17M |
| May 28, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $312.10K | $62.08M |
| May 27, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $613.14K | $59.44M |
| May 26, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $556.48K | $59.82M |
| May 25, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $204.30K | $63.27M |
| May 24, 2025 | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $652.07K | $63.46M |
| May 23, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $343.21K | $68.53M |
| May 22, 2025 | $0.2164 | $0.2164 | $0.2164 | $0.2164 | $253.30K | $68.64M |
| May 21, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $359.02K | $68.35M |
| May 20, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $267.44K | $68.27M |
| May 19, 2025 | $0.2159 | $0.2159 | $0.2159 | $0.2159 | $253.91K | $68.47M |
| May 18, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $415.92K | $70.24M |