Moby AI
MOBY
Rank #1684
$0.00997253
Updated 9 days ago
Market Cap
$9.97M
24h Volume
$2.57M
Avg Volume (90d)
$932.91K
24h High/Low
$0.0108
$0.00990009
$0.00990009
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
AI Meme
Pump.fun Ecosystem
Chains
Solana
Cy1GS2FqefgaMbi45...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00997253 | $0.0108 | $0.00990009 | $0.00997253 | $2.57M | $9.97M |
| Nov 10, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $2.35M | $10.95M |
| Nov 9, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $3.33M | $10.87M |
| Nov 8, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $4.04M | $10.93M |
| Nov 7, 2025 | $0.00978313 | $0.00978313 | $0.00978313 | $0.00978313 | $3.69M | $9.78M |
| Nov 6, 2025 | $0.00911214 | $0.00911214 | $0.00911214 | $0.00911214 | $3.07M | $9.11M |
| Nov 5, 2025 | $0.00880975 | $0.00880975 | $0.00880975 | $0.00880975 | $619.74K | $8.86M |
| Nov 4, 2025 | $0.00931801 | $0.00931801 | $0.00931801 | $0.00931801 | $671.99K | $9.31M |
| Nov 3, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $306.94K | $11.58M |
| Nov 2, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $423.35K | $10.77M |
| Nov 1, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $685.49K | $11.75M |
| Oct 31, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $561.51K | $11.21M |
| Oct 30, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $485.72K | $13.81M |
| Oct 29, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $839.17K | $14.64M |
| Oct 28, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $1.42M | $14.48M |
| Oct 27, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $518.21K | $13.23M |
| Oct 26, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $571.68K | $13.51M |
| Oct 25, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $362.27K | $10.31M |
| Oct 24, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $321.28K | $10.25M |
| Oct 23, 2025 | $0.00957692 | $0.00957692 | $0.00957692 | $0.00957692 | $388.53K | $9.58M |
| Oct 22, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $304.18K | $10.72M |
| Oct 21, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $507.57K | $11.59M |
| Oct 20, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $447.60K | $11.72M |
| Oct 19, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $720.75K | $11.93M |
| Oct 18, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $687.28K | $10.41M |
| Oct 17, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $517.10K | $10.85M |
| Oct 16, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $605.22K | $11.33M |
| Oct 15, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $596.91K | $12.75M |
| Oct 14, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $546.52K | $13.09M |
| Oct 13, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $645.71K | $12.55M |
| Oct 12, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $759.72K | $12.10M |
| Oct 11, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $914.77K | $11.36M |
| Oct 10, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $644.42K | $13.56M |
| Oct 9, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $679.31K | $13.97M |
| Oct 8, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $660.70K | $15.09M |
| Oct 7, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $647.38K | $16.84M |
| Oct 6, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $767.23K | $15.99M |
| Oct 5, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $554.81K | $14.66M |
| Oct 4, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $783.84K | $15.10M |
| Oct 3, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $935.37K | $16.14M |
| Oct 2, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $773.77K | $13.89M |
| Oct 1, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $579.67K | $12.58M |
| Sep 30, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $682.30K | $13.47M |
| Sep 29, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $544.08K | $12.31M |
| Sep 28, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $766.90K | $11.60M |
| Sep 27, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $1.28M | $11.61M |
| Sep 26, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $934.10K | $12.00M |
| Sep 25, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $992.84K | $12.62M |
| Sep 24, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $1.25M | $13.84M |
| Sep 23, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $1.34M | $14.47M |
| Sep 22, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $1.17M | $16.56M |
| Sep 21, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $972.80K | $15.83M |
| Sep 20, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $865.79K | $17.05M |
| Sep 19, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $1.02M | $19.21M |
| Sep 18, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $938.30K | $19.28M |
| Sep 17, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $918.21K | $18.57M |
| Sep 16, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $957.21K | $18.34M |
| Sep 15, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $1.00M | $20.78M |
| Sep 14, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $1.08M | $22.36M |
| Sep 13, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $1.03M | $22.47M |
| Sep 12, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $982.26K | $18.95M |
| Sep 11, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $1.10M | $18.55M |
| Sep 10, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $816.18K | $20.91M |
| Sep 9, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $461.43K | $20.98M |
| Sep 8, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $137.89K | $20.74M |
| Sep 7, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $274.78K | $20.02M |
| Sep 6, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $550.39K | $20.16M |
| Sep 5, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $300.05K | $18.13M |
| Sep 4, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $436.61K | $19.61M |
| Sep 3, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $444.31K | $20.41M |
| Sep 2, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $433.12K | $19.05M |
| Sep 1, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $628.86K | $20.05M |
| Aug 31, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $566.49K | $20.71M |
| Aug 30, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $535.28K | $21.46M |
| Aug 29, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $629.19K | $23.05M |
| Aug 28, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $865.90K | $23.96M |
| Aug 27, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $916.13K | $23.25M |
| Aug 26, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $996.84K | $22.36M |
| Aug 25, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $1.21M | $25.14M |
| Aug 24, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $806.39K | $25.85M |
| Aug 23, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $2.07M | $26.73M |
| Aug 22, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $2.09M | $22.24M |