Uranus
URANUS
Rank #943
$0.3355
Updated 7 days ago
Market Cap
$33.60M
24h Volume
$4.04M
Avg Volume (6m)
$7.18M
24h High/Low
$0.3471
$0.3058
$0.3058
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Solana Meme
Chains
Solana
BFgdzMkTPdKKJeTip...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3355 | $0.3471 | $0.3058 | $0.3355 | $4.04M | $33.60M |
| Nov 10, 2025 | $0.3345 | $0.3345 | $0.3345 | $0.3345 | $2.45M | $33.49M |
| Nov 9, 2025 | $0.3238 | $0.3238 | $0.3238 | $0.3238 | $2.23M | $32.29M |
| Nov 8, 2025 | $0.3685 | $0.3685 | $0.3685 | $0.3685 | $3.71M | $36.85M |
| Nov 7, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $3.37M | $33.65M |
| Nov 6, 2025 | $0.3788 | $0.3788 | $0.3788 | $0.3788 | $6.58M | $37.86M |
| Nov 5, 2025 | $0.3287 | $0.3287 | $0.3287 | $0.3287 | $6.91M | $32.85M |
| Nov 4, 2025 | $0.3596 | $0.3596 | $0.3596 | $0.3596 | $4.52M | $35.94M |
| Nov 3, 2025 | $0.4460 | $0.4460 | $0.4460 | $0.4460 | $3.69M | $44.62M |
| Nov 2, 2025 | $0.4531 | $0.4531 | $0.4531 | $0.4531 | $3.32M | $45.30M |
| Nov 1, 2025 | $0.4240 | $0.4240 | $0.4240 | $0.4240 | $4.52M | $42.40M |
| Oct 31, 2025 | $0.4314 | $0.4314 | $0.4314 | $0.4314 | $5.99M | $43.14M |
| Oct 30, 2025 | $0.4154 | $0.4154 | $0.4154 | $0.4154 | $5.01M | $40.94M |
| Oct 29, 2025 | $0.5260 | $0.5260 | $0.5260 | $0.5260 | $5.81M | $52.61M |
| Oct 28, 2025 | $0.4799 | $0.4799 | $0.4799 | $0.4799 | $4.60M | $47.99M |
| Oct 27, 2025 | $0.5149 | $0.5149 | $0.5149 | $0.5149 | $3.96M | $51.62M |
| Oct 26, 2025 | $0.5070 | $0.5070 | $0.5070 | $0.5070 | $5.59M | $50.77M |
| Oct 25, 2025 | $0.4837 | $0.4837 | $0.4837 | $0.4837 | $8.99M | $48.39M |
| Oct 24, 2025 | $0.3554 | $0.3554 | $0.3554 | $0.3554 | $6.61M | $35.53M |
| Oct 23, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $4.73M | $24.23M |
| Oct 22, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $6.04M | $23.39M |
| Oct 21, 2025 | $0.1853 | $0.1853 | $0.1853 | $0.1853 | $2.59M | $18.49M |
| Oct 20, 2025 | $0.2045 | $0.2045 | $0.2045 | $0.2045 | $2.28M | $20.46M |
| Oct 19, 2025 | $0.2117 | $0.2117 | $0.2117 | $0.2117 | $2.51M | $21.12M |
| Oct 18, 2025 | $0.2128 | $0.2128 | $0.2128 | $0.2128 | $3.12M | $21.29M |
| Oct 17, 2025 | $0.2196 | $0.2196 | $0.2196 | $0.2196 | $3.03M | $21.96M |
| Oct 16, 2025 | $0.2415 | $0.2415 | $0.2415 | $0.2415 | $4.53M | $23.95M |
| Oct 15, 2025 | $0.2947 | $0.2947 | $0.2947 | $0.2947 | $5.31M | $29.41M |
| Oct 14, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $3.50M | $23.25M |
| Oct 13, 2025 | $0.2205 | $0.2205 | $0.2205 | $0.2205 | $4.17M | $22.02M |
| Oct 12, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $3.64M | $16.33M |
| Oct 11, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $3.81M | $13.58M |
| Oct 10, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $3.09M | $19.49M |
| Oct 9, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $2.72M | $22.40M |
| Oct 8, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $3.68M | $19.71M |
| Oct 7, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $3.25M | $20.43M |
| Oct 6, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $2.97M | $18.20M |
| Oct 5, 2025 | $0.1857 | $0.1857 | $0.1857 | $0.1857 | $4.99M | $18.60M |
| Oct 4, 2025 | $0.2066 | $0.2066 | $0.2066 | $0.2066 | $3.91M | $20.83M |
| Oct 3, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $2.85M | $24.54M |
| Oct 2, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $3.52M | $25.01M |
| Oct 1, 2025 | $0.2217 | $0.2217 | $0.2217 | $0.2217 | $3.50M | $22.25M |
| Sep 30, 2025 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $2.72M | $23.87M |
| Sep 29, 2025 | $0.2388 | $0.2388 | $0.2388 | $0.2388 | $3.48M | $23.85M |
| Sep 28, 2025 | $0.2007 | $0.2007 | $0.2007 | $0.2007 | $2.51M | $20.16M |
| Sep 27, 2025 | $0.2445 | $0.2445 | $0.2445 | $0.2445 | $3.58M | $24.39M |
| Sep 26, 2025 | $0.2161 | $0.2161 | $0.2161 | $0.2161 | $4.18M | $22.09M |
| Sep 25, 2025 | $0.2839 | $0.2839 | $0.2839 | $0.2839 | $4.25M | $28.39M |
| Sep 24, 2025 | $0.2336 | $0.2336 | $0.2336 | $0.2336 | $4.12M | $23.36M |
| Sep 23, 2025 | $0.2134 | $0.2134 | $0.2134 | $0.2134 | $3.03M | $21.34M |
| Sep 22, 2025 | $0.2337 | $0.2337 | $0.2337 | $0.2337 | $2.92M | $23.37M |
| Sep 21, 2025 | $0.2131 | $0.2131 | $0.2131 | $0.2131 | $3.91M | $21.19M |
| Sep 20, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $3.71M | $20.40M |
| Sep 19, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $4.78M | $22.81M |
| Sep 18, 2025 | $0.2553 | $0.2553 | $0.2553 | $0.2553 | $3.30M | $25.52M |
| Sep 17, 2025 | $0.2756 | $0.2756 | $0.2756 | $0.2756 | $3.65M | $27.56M |
| Sep 16, 2025 | $0.2798 | $0.2798 | $0.2798 | $0.2798 | $4.32M | $27.95M |
| Sep 15, 2025 | $0.2895 | $0.2895 | $0.2895 | $0.2895 | $3.66M | $29.05M |
| Sep 14, 2025 | $0.3165 | $0.3165 | $0.3165 | $0.3165 | $3.78M | $31.71M |
| Sep 13, 2025 | $0.3313 | $0.3313 | $0.3313 | $0.3313 | $3.57M | $33.19M |
| Sep 12, 2025 | $0.3347 | $0.3347 | $0.3347 | $0.3347 | $6.79M | $33.45M |
| Sep 11, 2025 | $0.2727 | $0.2727 | $0.2727 | $0.2727 | $4.52M | $26.99M |
| Sep 10, 2025 | $0.2639 | $0.2639 | $0.2639 | $0.2639 | $4.31M | $26.38M |
| Sep 9, 2025 | $0.2674 | $0.2674 | $0.2674 | $0.2674 | $2.74M | $26.82M |
| Sep 8, 2025 | $0.2721 | $0.2721 | $0.2721 | $0.2721 | $2.37M | $27.27M |
| Sep 7, 2025 | $0.2466 | $0.2466 | $0.2466 | $0.2466 | $4.12M | $24.65M |
| Sep 6, 2025 | $0.2740 | $0.2740 | $0.2740 | $0.2740 | $5.58M | $27.23M |
| Sep 5, 2025 | $0.3393 | $0.3393 | $0.3393 | $0.3393 | $4.47M | $34.00M |
| Sep 4, 2025 | $0.3461 | $0.3461 | $0.3461 | $0.3461 | $11.61M | $34.61M |
| Sep 3, 2025 | $0.4164 | $0.4164 | $0.4164 | $0.4164 | $8.98M | $41.60M |
| Sep 2, 2025 | $0.3577 | $0.3577 | $0.3577 | $0.3577 | $10.09M | $35.71M |
| Sep 1, 2025 | $0.4209 | $0.4209 | $0.4209 | $0.4209 | $6.50M | $42.22M |
| Aug 31, 2025 | $0.4327 | $0.4327 | $0.4327 | $0.4327 | $7.17M | $43.16M |
| Aug 30, 2025 | $0.4343 | $0.4343 | $0.4343 | $0.4343 | $8.40M | $43.55M |
| Aug 29, 2025 | $0.4780 | $0.4780 | $0.4780 | $0.4780 | $8.52M | $47.79M |
| Aug 28, 2025 | $0.5112 | $0.5112 | $0.5112 | $0.5112 | $7.07M | $51.19M |
| Aug 27, 2025 | $0.5383 | $0.5383 | $0.5383 | $0.5383 | $7.05M | $53.88M |
| Aug 26, 2025 | $0.4991 | $0.4991 | $0.4991 | $0.4991 | $8.64M | $49.85M |
| Aug 25, 2025 | $0.6067 | $0.6067 | $0.6067 | $0.6067 | $14.27M | $60.73M |
| Aug 24, 2025 | $0.5372 | $0.5372 | $0.5372 | $0.5372 | $7.42M | $53.71M |
| Aug 23, 2025 | $0.4450 | $0.4450 | $0.4450 | $0.4450 | $8.48M | $44.51M |
| Aug 22, 2025 | $0.4142 | $0.4142 | $0.4142 | $0.4142 | $11.43M | $41.82M |
| Aug 21, 2025 | $0.5150 | $0.5150 | $0.5150 | $0.5150 | $7.37M | $51.64M |
| Aug 20, 2025 | $0.4608 | $0.4608 | $0.4608 | $0.4608 | $7.97M | $46.10M |
| Aug 19, 2025 | $0.4938 | $0.4938 | $0.4938 | $0.4938 | $10.49M | $49.51M |
| Aug 18, 2025 | $0.4413 | $0.4413 | $0.4413 | $0.4413 | $8.14M | $44.37M |
| Aug 17, 2025 | $0.4205 | $0.4205 | $0.4205 | $0.4205 | $8.25M | $42.16M |
| Aug 16, 2025 | $0.3959 | $0.3959 | $0.3959 | $0.3959 | $8.11M | $39.66M |
| Aug 15, 2025 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $9.13M | $40.52M |
| Aug 14, 2025 | $0.4009 | $0.4009 | $0.4009 | $0.4009 | $8.26M | $40.38M |
| Aug 13, 2025 | $0.4383 | $0.4383 | $0.4383 | $0.4383 | $9.09M | $43.94M |
| Aug 12, 2025 | $0.4256 | $0.4256 | $0.4256 | $0.4256 | $11.44M | $42.48M |
| Aug 11, 2025 | $0.5782 | $0.5782 | $0.5782 | $0.5782 | $10.17M | $57.97M |
| Aug 10, 2025 | $0.5177 | $0.5177 | $0.5177 | $0.5177 | $9.90M | $51.91M |
| Aug 9, 2025 | $0.4599 | $0.4599 | $0.4599 | $0.4599 | $8.77M | $45.82M |
| Aug 8, 2025 | $0.5030 | $0.5030 | $0.5030 | $0.5030 | $16.94M | $50.30M |
| Aug 7, 2025 | $0.3899 | $0.3899 | $0.3899 | $0.3899 | $13.30M | $39.14M |
| Aug 6, 2025 | $0.3895 | $0.3895 | $0.3895 | $0.3895 | $14.35M | $39.02M |
| Aug 5, 2025 | $0.3843 | $0.3843 | $0.3843 | $0.3843 | $13.92M | $38.11M |
| Aug 4, 2025 | $0.4659 | $0.4659 | $0.4659 | $0.4659 | $9.76M | $46.72M |
| Aug 3, 2025 | $0.5533 | $0.5533 | $0.5533 | $0.5533 | $10.19M | $55.42M |
| Aug 2, 2025 | $0.4750 | $0.4750 | $0.4750 | $0.4750 | $14.22M | $47.77M |
| Aug 1, 2025 | $0.5488 | $0.5488 | $0.5488 | $0.5488 | $14.52M | $54.98M |
| Jul 31, 2025 | $0.6588 | $0.6588 | $0.6588 | $0.6588 | $22.20M | $66.11M |
| Jul 30, 2025 | $0.4310 | $0.4310 | $0.4310 | $0.4310 | $15.60M | $43.11M |
| Jul 29, 2025 | $0.5262 | $0.5262 | $0.5262 | $0.5262 | $23.88M | $52.59M |
| Jul 28, 2025 | $0.4743 | $0.4743 | $0.4743 | $0.4743 | $37.43M | $47.49M |
| Jul 27, 2025 | $0.4011 | $0.4011 | $0.4011 | $0.4011 | $42.19M | $40.78M |
| Jul 26, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $8.55M | $14.11M |
| Jul 25, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $6.75M | $10.08M |
| Jul 24, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $7.10M | $8.91M |
| Jul 23, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $7.54M | $9.53M |
| Jul 22, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $7.56M | $11.44M |
| Jul 21, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $8.33M | $11.67M |
| Jul 20, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $9.31M | $0.00 |
| Jul 19, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $8.66M | $0.00 |
| Jul 18, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $8.66M | $0.00 |