Spectre AI
SPECTRE
Rank #1758
$0.9262
Updated 9 days ago
Market Cap
$9.25M
24h Volume
$103.29K
Avg Volume (90d)
$120.13K
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 |