Spectre AI
SPECTRE
Rank #1758
$0.9262
Updated 9 days ago
Market Cap
$9.25M
24h Volume
$103.29K
Avg Volume (6m)
$347.54K
24h High/Low
$1.03
$0.9216
$0.9216
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Artificial Intelligence (AI)
AI Agents
Telegram Apps
DeFAI
Chains
Ethereum
0x9cf0ed013e67db1...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9262 | $1.03 | $0.9216 | $0.9262 | $103.29K | $9.25M |
| Nov 10, 2025 | $0.9601 | $0.9601 | $0.9601 | $0.9601 | $117.95K | $9.59M |
| Nov 9, 2025 | $0.8031 | $0.8031 | $0.8031 | $0.8031 | $87.83K | $8.03M |
| Nov 8, 2025 | $0.7869 | $0.7869 | $0.7869 | $0.7869 | $109.56K | $7.86M |
| Nov 7, 2025 | $0.7428 | $0.7428 | $0.7428 | $0.7428 | $88.97K | $7.42M |
| Nov 6, 2025 | $0.8087 | $0.8087 | $0.8087 | $0.8087 | $124.03K | $8.08M |
| Nov 5, 2025 | $0.6503 | $0.6503 | $0.6503 | $0.6503 | $182.54K | $6.50M |
| Nov 4, 2025 | $0.6647 | $0.6647 | $0.6647 | $0.6647 | $165.61K | $6.64M |
| Nov 3, 2025 | $0.8640 | $0.8640 | $0.8640 | $0.8640 | $96.86K | $8.63M |
| Nov 2, 2025 | $0.8773 | $0.8773 | $0.8773 | $0.8773 | $83.49K | $8.77M |
| Nov 1, 2025 | $0.9000 | $0.9000 | $0.9000 | $0.9000 | $89.02K | $8.99M |
| Oct 31, 2025 | $0.9192 | $0.9192 | $0.9192 | $0.9192 | $101.60K | $9.19M |
| Oct 30, 2025 | $0.9361 | $0.9361 | $0.9361 | $0.9361 | $93.41K | $9.35M |
| Oct 29, 2025 | $0.9868 | $0.9868 | $0.9868 | $0.9868 | $102.00K | $9.86M |
| Oct 28, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $93.55K | $10.23M |
| Oct 27, 2025 | $0.9896 | $0.9896 | $0.9896 | $0.9896 | $93.60K | $9.89M |
| Oct 26, 2025 | $0.9435 | $0.9435 | $0.9435 | $0.9435 | $155.80K | $9.43M |
| Oct 25, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $92.93K | $10.10M |
| Oct 24, 2025 | $0.9610 | $0.9610 | $0.9610 | $0.9610 | $106.97K | $9.60M |
| Oct 23, 2025 | $0.8431 | $0.8431 | $0.8431 | $0.8431 | $184.41K | $8.43M |
| Oct 22, 2025 | $0.9872 | $0.9872 | $0.9872 | $0.9872 | $132.57K | $9.87M |
| Oct 21, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $89.77K | $11.11M |
| Oct 20, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $147.80K | $10.86M |
| Oct 19, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $80.32K | $11.39M |
| Oct 18, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $183.34K | $11.20M |
| Oct 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $107.42K | $11.25M |
| Oct 16, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $137.84K | $12.06M |
| Oct 15, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $90.64K | $14.29M |
| Oct 14, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $108.95K | $15.39M |
| Oct 13, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $92.76K | $14.81M |
| Oct 12, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $166.92K | $12.92M |
| Oct 11, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $157.00K | $12.60M |
| Oct 10, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $88.03K | $15.11M |
| Oct 9, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $97.57K | $16.11M |
| Oct 8, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $131.69K | $16.72M |
| Oct 7, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $133.73K | $20.04M |
| Oct 6, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $101.83K | $18.82M |
| Oct 5, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $79.78K | $18.19M |
| Oct 4, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $119.28K | $18.24M |
| Oct 3, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $157.04K | $18.81M |
| Oct 2, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $135.67K | $18.11M |
| Oct 1, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $87.55K | $15.01M |
| Sep 30, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $107.19K | $15.48M |
| Sep 29, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $102.86K | $14.82M |
| Sep 28, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $151.97K | $13.61M |
| Sep 27, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $99.91K | $14.71M |
| Sep 26, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $115.98K | $14.39M |
| Sep 25, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $121.98K | $16.53M |
| Sep 24, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $107.96K | $15.61M |
| Sep 23, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $227.90K | $16.52M |
| Sep 22, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $118.64K | $16.98M |
| Sep 21, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $95.10K | $18.12M |
| Sep 20, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $100.97K | $18.71M |
| Sep 19, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $136.43K | $19.71M |
| Sep 18, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $110.53K | $19.03M |
| Sep 17, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $154.64K | $18.09M |
| Sep 16, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $121.88K | $17.35M |
| Sep 15, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $100.02K | $19.20M |
| Sep 14, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $102.09K | $19.42M |
| Sep 13, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $114.84K | $20.47M |
| Sep 12, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $98.36K | $19.54M |
| Sep 11, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $123.32K | $18.49M |
| Sep 10, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $106.28K | $17.55M |
| Sep 9, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $111.97K | $16.73M |
| Sep 8, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $138.15K | $17.81M |
| Sep 7, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $104.37K | $16.82M |
| Sep 6, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $152.78K | $16.85M |
| Sep 5, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $90.78K | $18.42M |
| Sep 4, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $121.40K | $19.01M |
| Sep 3, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $136.40K | $18.05M |
| Sep 2, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $158.64K | $18.74M |
| Sep 1, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $127.43K | $20.04M |
| Aug 31, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $105.33K | $21.06M |
| Aug 30, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $142.73K | $20.53M |
| Aug 29, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $126.03K | $20.99M |
| Aug 28, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $105.33K | $22.43M |
| Aug 27, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $135.48K | $24.33M |
| Aug 26, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $150.84K | $24.38M |
| Aug 25, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $99.58K | $26.82M |
| Aug 24, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $106.29K | $26.41M |
| Aug 23, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $182.50K | $28.04M |
| Aug 22, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $134.77K | $22.90M |
| Aug 21, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $121.18K | $26.05M |
| Aug 20, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $179.87K | $23.43M |
| Aug 19, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $508.39K | $26.83M |
| Aug 18, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $609.94K | $29.01M |
| Aug 17, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $566.66K | $26.98M |
| Aug 16, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $507.17K | $27.14M |
| Aug 15, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $713.24K | $26.64M |
| Aug 14, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $738.39K | $32.44M |
| Aug 13, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $620.04K | $32.18M |
| Aug 12, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $431.44K | $28.20M |
| Aug 11, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $632.54K | $28.02M |
| Aug 10, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $714.51K | $29.59M |
| Aug 9, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $496.64K | $26.41M |
| Aug 8, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $580.18K | $24.05M |
| Aug 7, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $531.78K | $24.06M |
| Aug 6, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $498.13K | $24.50M |
| Aug 5, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $571.69K | $24.63M |
| Aug 4, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $823.65K | $21.01M |
| Aug 3, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $482.03K | $21.03M |
| Aug 2, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $511.99K | $21.20M |
| Aug 1, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $543.56K | $24.10M |
| Jul 31, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $583.40K | $24.26M |
| Jul 30, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $547.79K | $25.02M |
| Jul 29, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $610.77K | $26.69M |
| Jul 28, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $517.97K | $27.66M |
| Jul 27, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $606.81K | $29.78M |
| Jul 26, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $586.53K | $26.50M |
| Jul 25, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $537.33K | $27.97M |
| Jul 24, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $541.73K | $26.71M |
| Jul 23, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $506.69K | $27.06M |
| Jul 22, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $554.97K | $29.24M |
| Jul 21, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $547.14K | $29.31M |
| Jul 20, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $528.36K | $29.38M |
| Jul 19, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $587.44K | $29.21M |
| Jul 18, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $664.88K | $28.79M |
| Jul 17, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $755.73K | $29.11M |
| Jul 16, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $560.13K | $24.90M |
| Jul 15, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $611.02K | $22.87M |
| Jul 14, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $492.08K | $21.87M |
| Jul 13, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $583.57K | $21.73M |
| Jul 12, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $636.25K | $22.77M |
| Jul 11, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $514.20K | $22.29M |
| Jul 10, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $581.35K | $21.41M |
| Jul 9, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $560.01K | $19.01M |
| Jul 8, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $539.86K | $19.05M |
| Jul 7, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $488.74K | $19.67M |
| Jul 6, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $465.87K | $19.91M |
| Jul 5, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $448.01K | $19.99M |
| Jul 4, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $546.38K | $20.68M |
| Jul 3, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $528.37K | $20.40M |
| Jul 2, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $533.36K | $19.29M |
| Jul 1, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $472.47K | $21.76M |
| Jun 30, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $611.66K | $21.02M |
| Jun 29, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $577.05K | $19.89M |
| Jun 28, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $506.74K | $17.95M |
| Jun 27, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $588.42K | $17.88M |
| Jun 26, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $626.58K | $19.08M |
| Jun 25, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $546.20K | $20.23M |
| Jun 24, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $587.24K | $20.60M |
| Jun 23, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $420.69K | $15.88M |
| Jun 22, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $655.10K | $16.88M |
| Jun 21, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $514.61K | $19.10M |
| Jun 20, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $499.99K | $20.44M |
| Jun 19, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $445.43K | $18.47M |
| Jun 18, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $527.49K | $18.56M |
| Jun 17, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $603.14K | $21.95M |
| Jun 16, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $581.87K | $21.33M |
| Jun 15, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $134.17K | $18.92M |
| Jun 14, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $539.27K | $19.93M |
| Jun 13, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $524.21K | $20.72M |
| Jun 12, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $511.30K | $23.63M |
| Jun 11, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $670.10K | $24.48M |
| Jun 10, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $554.19K | $21.83M |
| Jun 9, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $537.47K | $22.06M |
| Jun 8, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $525.62K | $22.55M |
| Jun 7, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $612.49K | $22.67M |
| Jun 6, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $541.87K | $19.62M |
| Jun 5, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $495.87K | $22.30M |
| Jun 4, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $545.66K | $22.59M |
| Jun 3, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $496.46K | $22.99M |
| Jun 2, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $517.50K | $22.84M |
| Jun 1, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $533.27K | $24.00M |
| May 31, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $528.61K | $23.66M |
| May 30, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $574.66K | $26.48M |
| May 29, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $406.05K | $26.98M |
| May 28, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $595.01K | $28.51M |
| May 27, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $605.12K | $28.87M |
| May 26, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $580.82K | $29.68M |
| May 25, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $517.40K | $29.72M |
| May 24, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $581.97K | $29.63M |
| May 23, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $481.68K | $30.65M |
| May 22, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $614.98K | $30.37M |
| May 21, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $593.01K | $28.80M |
| May 20, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $584.00K | $30.00M |