Succinct
PROVE
Rank #454
$0.5744
Updated 6 days ago
Market Cap
$112.31M
24h Volume
$20.85M
Avg Volume (all)
$112.00M
24h High/Low
$0.6009
$0.5685
$0.5685
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Infrastructure
Zero Knowledge (ZK)
Binance Alpha Spotlight
Chains
Ethereum
0x6bef15d938d4e72...
Binance Smart Chain
0x7ddf164cecfddd0...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.5744 | $0.6009 | $0.5685 | $0.5744 | $20.85M | $112.31M |
| Nov 10, 2025 | $0.5883 | $0.5883 | $0.5883 | $0.5883 | $22.24M | $114.61M |
| Nov 9, 2025 | $0.5996 | $0.5996 | $0.5996 | $0.5996 | $36.04M | $116.89M |
| Nov 8, 2025 | $0.5948 | $0.5948 | $0.5948 | $0.5948 | $34.45M | $116.15M |
| Nov 7, 2025 | $0.5519 | $0.5519 | $0.5519 | $0.5519 | $26.71M | $107.47M |
| Nov 6, 2025 | $0.5854 | $0.5854 | $0.5854 | $0.5854 | $35.10M | $114.12M |
| Nov 5, 2025 | $0.5859 | $0.5859 | $0.5859 | $0.5859 | $47.53M | $114.23M |
| Nov 4, 2025 | $0.5895 | $0.5895 | $0.5895 | $0.5895 | $33.14M | $114.96M |
| Nov 3, 2025 | $0.6746 | $0.6746 | $0.6746 | $0.6746 | $17.24M | $131.51M |
| Nov 2, 2025 | $0.6851 | $0.6851 | $0.6851 | $0.6851 | $25.15M | $133.55M |
| Nov 1, 2025 | $0.6643 | $0.6643 | $0.6643 | $0.6643 | $20.76M | $129.58M |
| Oct 31, 2025 | $0.6819 | $0.6819 | $0.6819 | $0.6819 | $31.94M | $132.98M |
| Oct 30, 2025 | $0.7227 | $0.7227 | $0.7227 | $0.7227 | $28.17M | $140.73M |
| Oct 29, 2025 | $0.7474 | $0.7474 | $0.7474 | $0.7474 | $28.13M | $145.80M |
| Oct 28, 2025 | $0.8123 | $0.8123 | $0.8123 | $0.8123 | $37.02M | $158.40M |
| Oct 27, 2025 | $0.8809 | $0.8809 | $0.8809 | $0.8809 | $30.25M | $171.70M |
| Oct 26, 2025 | $0.8916 | $0.8916 | $0.8916 | $0.8916 | $46.85M | $173.70M |
| Oct 25, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $105.74M | $193.90M |
| Oct 24, 2025 | $0.8664 | $0.8664 | $0.8664 | $0.8664 | $46.59M | $168.87M |
| Oct 23, 2025 | $0.7852 | $0.7852 | $0.7852 | $0.7852 | $45.92M | $153.07M |
| Oct 22, 2025 | $0.8186 | $0.8186 | $0.8186 | $0.8186 | $64.69M | $159.88M |
| Oct 21, 2025 | $0.7758 | $0.7758 | $0.7758 | $0.7758 | $28.34M | $151.22M |
| Oct 20, 2025 | $0.8015 | $0.8015 | $0.8015 | $0.8015 | $44.71M | $156.15M |
| Oct 19, 2025 | $0.8069 | $0.8069 | $0.8069 | $0.8069 | $56.04M | $157.29M |
| Oct 18, 2025 | $0.7662 | $0.7662 | $0.7662 | $0.7662 | $85.45M | $149.31M |
| Oct 17, 2025 | $0.7925 | $0.7925 | $0.7925 | $0.7925 | $73.57M | $154.21M |
| Oct 16, 2025 | $0.8077 | $0.8077 | $0.8077 | $0.8077 | $96.13M | $157.22M |
| Oct 15, 2025 | $0.8406 | $0.8406 | $0.8406 | $0.8406 | $53.78M | $163.67M |
| Oct 14, 2025 | $0.8415 | $0.8415 | $0.8415 | $0.8415 | $79.80M | $164.11M |
| Oct 13, 2025 | $0.7774 | $0.7774 | $0.7774 | $0.7774 | $99.84M | $150.81M |
| Oct 12, 2025 | $0.7456 | $0.7456 | $0.7456 | $0.7456 | $151.90M | $145.77M |
| Oct 11, 2025 | $0.5761 | $0.5761 | $0.5761 | $0.5761 | $86.61M | $112.99M |
| Oct 10, 2025 | $0.7885 | $0.7885 | $0.7885 | $0.7885 | $33.79M | $153.74M |
| Oct 9, 2025 | $0.8106 | $0.8106 | $0.8106 | $0.8106 | $29.94M | $158.09M |
| Oct 8, 2025 | $0.7570 | $0.7570 | $0.7570 | $0.7570 | $24.38M | $147.63M |
| Oct 7, 2025 | $0.8149 | $0.8149 | $0.8149 | $0.8149 | $40.05M | $159.11M |
| Oct 6, 2025 | $0.7343 | $0.7343 | $0.7343 | $0.7343 | $24.57M | $143.09M |
| Oct 5, 2025 | $0.7397 | $0.7397 | $0.7397 | $0.7397 | $18.59M | $144.26M |
| Oct 4, 2025 | $0.7768 | $0.7768 | $0.7768 | $0.7768 | $48.60M | $151.64M |
| Oct 3, 2025 | $0.7686 | $0.7686 | $0.7686 | $0.7686 | $68.61M | $149.92M |
| Oct 2, 2025 | $0.7588 | $0.7588 | $0.7588 | $0.7588 | $46.31M | $147.89M |
| Oct 1, 2025 | $0.6696 | $0.6696 | $0.6696 | $0.6696 | $36.16M | $130.68M |
| Sep 30, 2025 | $0.6678 | $0.6678 | $0.6678 | $0.6678 | $31.81M | $130.36M |
| Sep 29, 2025 | $0.7362 | $0.7362 | $0.7362 | $0.7362 | $67.21M | $143.57M |
| Sep 28, 2025 | $0.7225 | $0.7225 | $0.7225 | $0.7225 | $28.64M | $140.69M |
| Sep 27, 2025 | $0.7020 | $0.7020 | $0.7020 | $0.7020 | $33.79M | $136.93M |
| Sep 26, 2025 | $0.7093 | $0.7093 | $0.7093 | $0.7093 | $39.15M | $138.54M |
| Sep 25, 2025 | $0.7907 | $0.7907 | $0.7907 | $0.7907 | $40.87M | $154.30M |
| Sep 24, 2025 | $0.7966 | $0.7966 | $0.7966 | $0.7966 | $31.82M | $155.26M |
| Sep 23, 2025 | $0.8210 | $0.8210 | $0.8210 | $0.8210 | $43.49M | $160.10M |
| Sep 22, 2025 | $0.9120 | $0.9120 | $0.9120 | $0.9120 | $60.36M | $177.83M |
| Sep 21, 2025 | $0.9104 | $0.9104 | $0.9104 | $0.9104 | $78.25M | $177.43M |
| Sep 20, 2025 | $0.8829 | $0.8829 | $0.8829 | $0.8829 | $86.40M | $172.01M |
| Sep 19, 2025 | $0.9363 | $0.9363 | $0.9363 | $0.9363 | $56.23M | $182.28M |
| Sep 18, 2025 | $0.9098 | $0.9098 | $0.9098 | $0.9098 | $36.36M | $177.09M |
| Sep 17, 2025 | $0.9056 | $0.9056 | $0.9056 | $0.9056 | $33.54M | $176.74M |
| Sep 16, 2025 | $0.8793 | $0.8793 | $0.8793 | $0.8793 | $30.63M | $171.58M |
| Sep 15, 2025 | $0.9409 | $0.9409 | $0.9409 | $0.9409 | $33.61M | $183.44M |
| Sep 14, 2025 | $0.9788 | $0.9788 | $0.9788 | $0.9788 | $45.03M | $190.54M |
| Sep 13, 2025 | $0.9385 | $0.9385 | $0.9385 | $0.9385 | $27.66M | $183.04M |
| Sep 12, 2025 | $0.9554 | $0.9554 | $0.9554 | $0.9554 | $101.60M | $185.95M |
| Sep 11, 2025 | $0.9288 | $0.9288 | $0.9288 | $0.9288 | $172.81M | $181.07M |
| Sep 10, 2025 | $0.8766 | $0.8766 | $0.8766 | $0.8766 | $61.35M | $171.04M |
| Sep 9, 2025 | $0.8939 | $0.8939 | $0.8939 | $0.8939 | $37.84M | $174.49M |
| Sep 8, 2025 | $0.8872 | $0.8872 | $0.8872 | $0.8872 | $36.97M | $172.85M |
| Sep 7, 2025 | $0.8990 | $0.8990 | $0.8990 | $0.8990 | $25.30M | $175.54M |
| Sep 6, 2025 | $0.8571 | $0.8571 | $0.8571 | $0.8571 | $21.41M | $167.14M |
| Sep 5, 2025 | $0.8722 | $0.8722 | $0.8722 | $0.8722 | $49.66M | $169.90M |
| Sep 4, 2025 | $0.9397 | $0.9397 | $0.9397 | $0.9397 | $117.62M | $183.24M |
| Sep 3, 2025 | $0.8640 | $0.8640 | $0.8640 | $0.8640 | $38.67M | $168.64M |
| Sep 2, 2025 | $0.8457 | $0.8457 | $0.8457 | $0.8457 | $41.81M | $164.91M |
| Sep 1, 2025 | $0.9515 | $0.9515 | $0.9515 | $0.9515 | $23.52M | $185.55M |
| Aug 31, 2025 | $0.9765 | $0.9765 | $0.9765 | $0.9765 | $29.23M | $189.91M |
| Aug 30, 2025 | $0.9840 | $0.9840 | $0.9840 | $0.9840 | $62.89M | $192.02M |
| Aug 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $143.55M | $212.45M |
| Aug 28, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $86.75M | $205.95M |
| Aug 27, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $57.56M | $199.87M |
| Aug 26, 2025 | $0.9928 | $0.9928 | $0.9928 | $0.9928 | $45.08M | $193.70M |
| Aug 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $46.41M | $209.43M |
| Aug 24, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $46.22M | $219.29M |
| Aug 23, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $127.13M | $227.74M |
| Aug 22, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $64.33M | $212.51M |
| Aug 21, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $88.43M | $229.70M |
| Aug 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $700.49M | $224.00M |
| Aug 19, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $400.80M | $240.61M |
| Aug 18, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $428.54M | $259.50M |
| Aug 17, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $360.86M | $260.89M |
| Aug 16, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $180.96M | $241.05M |
| Aug 15, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $254.03M | $259.34M |
| Aug 14, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $135.22M | $289.19M |
| Aug 13, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $672.05M | $297.90M |
| Aug 12, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $665.83M | $310.97M |
| Aug 11, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $403.65M | $275.00M |
| Aug 10, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $458.26M | $272.91M |
| Aug 9, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $161.10M | $202.12M |
| Aug 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $269.35M | $195.77M |
| Aug 7, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.15B | $215.68M |
| Aug 6, 2025 | $0.9941 | $0.9941 | $0.9941 | $0.9941 | $250.04M | $184.03M |
| Aug 5, 2025 | $0.9941 | $0.9941 | $0.9941 | $0.9941 | $250.04M | $184.03M |