Seraph
SERAPH
Rank #1877
$0.0272
Updated 9 days ago
Market Cap
$7.92M
24h Volume
$1.82M
Avg Volume (6m)
$38.84M
24h High/Low
$0.0291
$0.0272
$0.0272
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Gaming (GameFi)
Play To Earn
RPG
Gaming Utility Token
Action Games
Chains
Ethereum
0xd6b48ccf41a62eb...
Binance Smart Chain
0xd6b48ccf41a62eb...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0272 | $0.0291 | $0.0272 | $0.0272 | $1.82M | $7.92M |
| Nov 10, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $1.99M | $8.66M |
| Nov 9, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $2.68M | $8.98M |
| Nov 8, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $3.18M | $8.27M |
| Nov 7, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $2.09M | $7.87M |
| Nov 6, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $2.00M | $7.50M |
| Nov 5, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2.20M | $7.74M |
| Nov 4, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $2.60M | $8.92M |
| Nov 3, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $2.15M | $10.02M |
| Nov 2, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $1.86M | $10.12M |
| Nov 1, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $1.79M | $10.26M |
| Oct 31, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $1.98M | $10.35M |
| Oct 30, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $2.19M | $11.39M |
| Oct 29, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $2.15M | $10.20M |
| Oct 28, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $2.36M | $11.30M |
| Oct 27, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $2.89M | $12.17M |
| Oct 26, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $2.45M | $11.99M |
| Oct 25, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $2.52M | $11.87M |
| Oct 24, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $881.08K | $12.19M |
| Oct 23, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $3.00M | $12.90M |
| Oct 22, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $3.55M | $13.40M |
| Oct 21, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $3.75M | $14.42M |
| Oct 20, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $10.81M | $14.69M |
| Oct 19, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $15.48M | $18.63M |
| Oct 18, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $4.24M | $11.83M |
| Oct 17, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $6.61M | $12.24M |
| Oct 16, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $8.77M | $17.84M |
| Oct 15, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $21.13M | $22.17M |
| Oct 14, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $2.91M | $13.24M |
| Oct 13, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $2.67M | $12.33M |
| Oct 12, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $6.24M | $11.20M |
| Oct 11, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $12.79M | $11.87M |
| Oct 10, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $15.20M | $15.55M |
| Oct 9, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $11.78M | $19.50M |
| Oct 8, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $16.86M | $23.04M |
| Oct 7, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $71.35M | $26.55M |
| Oct 6, 2025 | $0.2776 | $0.2776 | $0.2776 | $0.2776 | $14.53M | $77.29M |
| Oct 5, 2025 | $0.2847 | $0.2847 | $0.2847 | $0.2847 | $17.63M | $79.15M |
| Oct 4, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $17.55M | $71.22M |
| Oct 3, 2025 | $0.2110 | $0.2110 | $0.2110 | $0.2110 | $12.04M | $58.70M |
| Oct 2, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $12.07M | $59.17M |
| Oct 1, 2025 | $0.2147 | $0.2147 | $0.2147 | $0.2147 | $11.75M | $59.75M |
| Sep 30, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $12.40M | $60.19M |
| Sep 29, 2025 | $0.2157 | $0.2157 | $0.2157 | $0.2157 | $20.40M | $60.06M |
| Sep 28, 2025 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $13.73M | $67.17M |
| Sep 27, 2025 | $0.2428 | $0.2428 | $0.2428 | $0.2428 | $11.54M | $67.41M |
| Sep 26, 2025 | $0.2382 | $0.2382 | $0.2382 | $0.2382 | $14.11M | $65.94M |
| Sep 25, 2025 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $13.16M | $66.13M |
| Sep 24, 2025 | $0.2403 | $0.2403 | $0.2403 | $0.2403 | $11.62M | $66.89M |
| Sep 23, 2025 | $0.2358 | $0.2358 | $0.2358 | $0.2358 | $16.22M | $65.79M |
| Sep 22, 2025 | $0.2180 | $0.2180 | $0.2180 | $0.2180 | $11.29M | $60.91M |
| Sep 21, 2025 | $0.2157 | $0.2157 | $0.2157 | $0.2157 | $11.07M | $60.18M |
| Sep 20, 2025 | $0.2272 | $0.2272 | $0.2272 | $0.2272 | $11.33M | $63.35M |
| Sep 19, 2025 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $10.54M | $62.54M |
| Sep 18, 2025 | $0.2418 | $0.2418 | $0.2418 | $0.2418 | $9.14M | $67.31M |
| Sep 17, 2025 | $0.2640 | $0.2640 | $0.2640 | $0.2640 | $10.60M | $73.56M |
| Sep 16, 2025 | $0.2526 | $0.2526 | $0.2526 | $0.2526 | $7.35M | $70.31M |
| Sep 15, 2025 | $0.2504 | $0.2504 | $0.2504 | $0.2504 | $6.54M | $69.79M |
| Sep 14, 2025 | $0.2491 | $0.2491 | $0.2491 | $0.2491 | $12.34M | $69.35M |
| Sep 13, 2025 | $0.2651 | $0.2651 | $0.2651 | $0.2651 | $13.41M | $73.15M |
| Sep 12, 2025 | $0.2880 | $0.2880 | $0.2880 | $0.2880 | $14.78M | $79.98M |
| Sep 11, 2025 | $0.2388 | $0.2388 | $0.2388 | $0.2388 | $14.74M | $63.12M |
| Sep 10, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $18.77M | $58.52M |
| Sep 9, 2025 | $0.1998 | $0.1998 | $0.1998 | $0.1998 | $9.28M | $53.30M |
| Sep 8, 2025 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $7.38M | $53.53M |
| Sep 7, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $11.56M | $53.22M |
| Sep 6, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $10.06M | $49.66M |
| Sep 5, 2025 | $0.2046 | $0.2046 | $0.2046 | $0.2046 | $7.65M | $54.42M |
| Sep 4, 2025 | $0.1968 | $0.1968 | $0.1968 | $0.1968 | $11.88M | $52.15M |
| Sep 3, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $10.09M | $51.62M |
| Sep 2, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $20.41M | $52.00M |
| Sep 1, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $20.68M | $51.98M |
| Aug 31, 2025 | $0.1747 | $0.1747 | $0.1747 | $0.1747 | $8.27M | $46.20M |
| Aug 30, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $17.07M | $47.90M |
| Aug 29, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $20.71M | $47.83M |
| Aug 28, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $18.39M | $43.53M |
| Aug 27, 2025 | $0.1653 | $0.1653 | $0.1653 | $0.1653 | $12.82M | $43.74M |
| Aug 26, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $15.97M | $43.00M |
| Aug 25, 2025 | $0.1662 | $0.1662 | $0.1662 | $0.1662 | $21.66M | $44.07M |
| Aug 24, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $13.28M | $43.69M |
| Aug 23, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $18.77M | $45.20M |
| Aug 22, 2025 | $0.1765 | $0.1765 | $0.1765 | $0.1765 | $19.65M | $46.85M |
| Aug 21, 2025 | $0.1765 | $0.1765 | $0.1765 | $0.1765 | $24.91M | $46.35M |
| Aug 20, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $10.68M | $37.60M |
| Aug 19, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $16.35M | $37.77M |
| Aug 18, 2025 | $0.1422 | $0.1422 | $0.1422 | $0.1422 | $15.60M | $37.69M |
| Aug 17, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $20.39M | $37.94M |
| Aug 16, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $15.15M | $37.97M |
| Aug 15, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $16.74M | $35.86M |
| Aug 14, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $12.46M | $36.61M |
| Aug 13, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $17.83M | $37.94M |
| Aug 12, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $21.71M | $37.82M |
| Aug 11, 2025 | $0.1545 | $0.1545 | $0.1545 | $0.1545 | $19.72M | $38.87M |
| Aug 10, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $26.34M | $37.90M |
| Aug 9, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $14.81M | $36.62M |
| Aug 8, 2025 | $0.1439 | $0.1439 | $0.1439 | $0.1439 | $16.96M | $36.18M |
| Aug 7, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $15.01M | $36.30M |
| Aug 6, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $13.06M | $36.52M |
| Aug 5, 2025 | $0.1439 | $0.1439 | $0.1439 | $0.1439 | $14.82M | $36.19M |
| Aug 4, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $14.72M | $36.36M |
| Aug 3, 2025 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $14.58M | $36.27M |
| Aug 2, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $14.43M | $36.23M |
| Aug 1, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $15.06M | $36.12M |
| Jul 31, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $13.30M | $37.41M |
| Jul 30, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $18.61M | $37.24M |
| Jul 29, 2025 | $0.1478 | $0.1478 | $0.1478 | $0.1478 | $28.27M | $37.11M |
| Jul 28, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $23.85M | $37.16M |
| Jul 27, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $28.15M | $38.67M |
| Jul 26, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $28.83M | $38.63M |
| Jul 25, 2025 | $0.1559 | $0.1559 | $0.1559 | $0.1559 | $27.61M | $39.09M |
| Jul 24, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $19.38M | $41.21M |
| Jul 23, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $30.10M | $37.70M |
| Jul 22, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $4.44M | $38.44M |
| Jul 21, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $24.89M | $37.65M |
| Jul 20, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $26.79M | $37.47M |
| Jul 19, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $21.15M | $38.17M |
| Jul 18, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $27.77M | $38.44M |
| Jul 17, 2025 | $0.1596 | $0.1596 | $0.1596 | $0.1596 | $36.61M | $40.27M |
| Jul 16, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $45.44M | $41.07M |
| Jul 15, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $14.07M | $26.58M |
| Jul 14, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $33.13M | $28.36M |
| Jul 13, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $18.62M | $28.50M |
| Jul 12, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $16.59M | $30.93M |
| Jul 11, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $84.27M | $49.66M |
| Jul 10, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $159.86M | $46.88M |
| Jul 9, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $163.14M | $47.07M |
| Jul 8, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $143.94M | $46.88M |
| Jul 7, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $123.69M | $46.30M |
| Jul 6, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $81.35M | $46.37M |
| Jul 5, 2025 | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $100.65M | $46.22M |
| Jul 4, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $121.19M | $45.70M |
| Jul 3, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $100.70M | $44.87M |
| Jul 2, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $116.06M | $45.08M |
| Jul 1, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $199.44M | $45.12M |
| Jun 30, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $117.34M | $44.80M |
| Jun 29, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $107.54M | $45.33M |
| Jun 28, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $139.14M | $45.73M |
| Jun 27, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $112.99M | $45.69M |
| Jun 26, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $185.34M | $45.70M |
| Jun 25, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $232.31M | $46.58M |
| Jun 24, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $4.77M | $46.48M |
| Jun 23, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $4.80M | $45.71M |
| Jun 22, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $216.52M | $44.93M |
| Jun 21, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $394.51M | $45.99M |
| Jun 20, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $348.08M | $45.99M |
| Jun 19, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $393.36M | $45.45M |
| Jun 18, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $6.30M | $42.91M |
| Jun 17, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $707.94M | $44.71M |
| Jun 16, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $397.81M | $44.97M |
| Jun 15, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $73.63M | $41.04M |
| Jun 14, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $6.98M | $41.33M |
| Jun 13, 2025 | $0.1681 | $0.1681 | $0.1681 | $0.1681 | $140.03M | $40.26M |
| Jun 12, 2025 | $0.1702 | $0.1702 | $0.1702 | $0.1702 | $5.23M | $40.96M |
| Jun 11, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $33.40M | $40.35M |
| Jun 10, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $32.47M | $45.26M |
| Jun 9, 2025 | $0.1631 | $0.1631 | $0.1631 | $0.1631 | $2.45M | $37.07M |
| Jun 8, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $3.74M | $36.93M |
| Jun 7, 2025 | $0.1559 | $0.1559 | $0.1559 | $0.1559 | $3.04M | $35.43M |
| Jun 6, 2025 | $0.1515 | $0.1515 | $0.1515 | $0.1515 | $3.74M | $34.42M |
| Jun 5, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $2.24M | $35.65M |
| Jun 4, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $1.76M | $35.92M |
| Jun 3, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $2.26M | $36.34M |
| Jun 2, 2025 | $0.1580 | $0.1580 | $0.1580 | $0.1580 | $2.03M | $35.92M |
| Jun 1, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $2.82M | $36.46M |
| May 31, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $3.79M | $35.59M |
| May 30, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $2.47M | $35.68M |
| May 29, 2025 | $0.1647 | $0.1647 | $0.1647 | $0.1647 | $1.83M | $37.46M |
| May 28, 2025 | $0.1621 | $0.1621 | $0.1621 | $0.1621 | $2.01M | $36.85M |
| May 27, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $1.69M | $36.96M |
| May 26, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $2.08M | $36.96M |
| May 25, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $1.93M | $37.55M |
| May 24, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $3.68M | $37.52M |
| May 23, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $3.10M | $39.20M |
| May 22, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $3.05M | $38.71M |
| May 21, 2025 | $0.1694 | $0.1694 | $0.1694 | $0.1694 | $2.82M | $38.51M |
| May 20, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $3.76M | $38.79M |