CCC - CoinMarketCap USD
Adanaspor Fan Token USD (ADANA-USD)
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2024 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | - |
| Jun 3, 2024 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | - |
| Jun 2, 2024 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | - |
| Jun 1, 2024 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | - |
| May 31, 2024 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | - |
| May 30, 2024 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | - |
| May 29, 2024 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | 0.002955 | - |
| May 28, 2024 | 0.002840 | 0.003369 | 0.002746 | 0.002955 | 0.002955 | - |
| May 27, 2024 | 0.002746 | 0.003035 | 0.002745 | 0.002840 | 0.002840 | 4,904 |
| May 26, 2024 | 0.002392 | 0.002948 | 0.002384 | 0.002746 | 0.002746 | 4,985 |
| May 25, 2024 | 0.002666 | 0.002722 | 0.002375 | 0.002392 | 0.002392 | 4,417 |
| May 24, 2024 | 0.002553 | 0.002851 | 0.002326 | 0.002666 | 0.002666 | 4,929 |
| May 23, 2024 | 0.003155 | 0.003171 | 0.002392 | 0.002553 | 0.002553 | 5,344 |
| May 22, 2024 | 0.003160 | 0.003276 | 0.003109 | 0.003155 | 0.003155 | 5,790 |
| May 21, 2024 | 0.003233 | 0.003258 | 0.003149 | 0.003160 | 0.003160 | 5,766 |
| May 20, 2024 | 0.003232 | 0.003293 | 0.002994 | 0.003233 | 0.003233 | 4,593 |
| May 19, 2024 | 0.003223 | 0.003316 | 0.003219 | 0.003232 | 0.003232 | 5,820 |
| May 18, 2024 | 0.003337 | 0.003352 | 0.003221 | 0.003223 | 0.003223 | 5,913 |
| May 17, 2024 | 0.003243 | 0.003376 | 0.003182 | 0.003337 | 0.003337 | 6,015 |
| May 16, 2024 | 0.003012 | 0.003352 | 0.002955 | 0.003243 | 0.003243 | 5,960 |
| May 15, 2024 | 0.002729 | 0.003106 | 0.002550 | 0.003012 | 0.003012 | 5,160 |
| May 14, 2024 | 0.002786 | 0.002831 | 0.002707 | 0.002729 | 0.002729 | 5,092 |
| May 13, 2024 | 0.002969 | 0.003401 | 0.002754 | 0.002786 | 0.002786 | 5,611 |
| May 12, 2024 | 0.002861 | 0.003041 | 0.002847 | 0.002969 | 0.002969 | 5,496 |
| May 11, 2024 | 0.002913 | 0.002977 | 0.002746 | 0.002861 | 0.002861 | 5,398 |
| May 10, 2024 | 0.002974 | 0.002980 | 0.002900 | 0.002913 | 0.002913 | 5,402 |
| May 9, 2024 | 0.002992 | 0.003006 | 0.002896 | 0.002974 | 0.002974 | 5,395 |
| May 8, 2024 | 0.002987 | 0.003030 | 0.002929 | 0.002992 | 0.002992 | 5,471 |
| May 7, 2024 | 0.003009 | 0.003059 | 0.002929 | 0.002987 | 0.002987 | 5,493 |
| May 6, 2024 | 0.002911 | 0.003017 | 0.002903 | 0.003009 | 0.003009 | 5,498 |
| May 5, 2024 | 0.002917 | 0.002985 | 0.002902 | 0.002911 | 0.002911 | 5,388 |
| May 4, 2024 | 0.003126 | 0.003142 | 0.002815 | 0.002917 | 0.002917 | 5,391 |
| May 3, 2024 | 0.003101 | 0.003153 | 0.003081 | 0.003126 | 0.003126 | 5,753 |
| May 2, 2024 | 0.003134 | 0.003158 | 0.003077 | 0.003101 | 0.003101 | 5,712 |
| May 1, 2024 | 0.003112 | 0.003162 | 0.003075 | 0.003134 | 0.003134 | 5,754 |
| Apr 30, 2024 | 0.003270 | 0.003288 | 0.003106 | 0.003112 | 0.003112 | 5,732 |
| Apr 29, 2024 | 0.003232 | 0.003299 | 0.003153 | 0.003270 | 0.003270 | 4,239 |
| Apr 28, 2024 | 0.003168 | 0.003316 | 0.003103 | 0.003232 | 0.003232 | 4,933 |
| Apr 27, 2024 | 0.003270 | 0.003287 | 0.003101 | 0.003168 | 0.003168 | 5,754 |
| Apr 26, 2024 | 0.003197 | 0.003287 | 0.003130 | 0.003270 | 0.003270 | 5,043 |
| Apr 25, 2024 | 0.003137 | 0.003507 | 0.003090 | 0.003197 | 0.003197 | 5,664 |
| Apr 24, 2024 | 0.003285 | 0.003318 | 0.003088 | 0.003137 | 0.003137 | 5,735 |
| Apr 23, 2024 | 0.003242 | 0.003320 | 0.003160 | 0.003285 | 0.003285 | 5,924 |
| Apr 22, 2024 | 0.003354 | 0.003372 | 0.003148 | 0.003242 | 0.003242 | 5,939 |
| Apr 21, 2024 | 0.003340 | 0.003382 | 0.003201 | 0.003354 | 0.003354 | 3,541 |
| Apr 20, 2024 | 0.003344 | 0.003372 | 0.003150 | 0.003340 | 0.003340 | 5,873 |
| Apr 19, 2024 | 0.003303 | 0.003363 | 0.003289 | 0.003344 | 0.003344 | 6,056 |
| Apr 18, 2024 | 0.003331 | 0.003406 | 0.003230 | 0.003303 | 0.003303 | 6,058 |
| Apr 17, 2024 | 0.003354 | 0.003600 | 0.003208 | 0.003331 | 0.003331 | 6,083 |
| Apr 16, 2024 | 0.003525 | 0.003598 | 0.003346 | 0.003354 | 0.003354 | 6,117 |
| Apr 15, 2024 | 0.003383 | 0.003594 | 0.003325 | 0.003525 | 0.003525 | 6,494 |
| Apr 14, 2024 | 0.003472 | 0.003620 | 0.003260 | 0.003383 | 0.003383 | 6,417 |
| Apr 13, 2024 | 0.003998 | 0.004018 | 0.003355 | 0.003472 | 0.003472 | 6,203 |
| Apr 12, 2024 | 0.004543 | 0.004752 | 0.003784 | 0.003998 | 0.003998 | 7,757 |
| Apr 11, 2024 | 0.004616 | 0.004681 | 0.004535 | 0.004543 | 0.004543 | 8,356 |
| Apr 10, 2024 | 0.003880 | 0.004739 | 0.003877 | 0.004616 | 0.004616 | 8,361 |
| Apr 9, 2024 | 0.003942 | 0.004081 | 0.003647 | 0.003880 | 0.003880 | 7,112 |
| Apr 8, 2024 | 0.003914 | 0.003974 | 0.003846 | 0.003942 | 0.003942 | 7,185 |
| Apr 7, 2024 | 0.003903 | 0.003943 | 0.003846 | 0.003914 | 0.003914 | 7,193 |
| Apr 6, 2024 | 0.003994 | 0.004130 | 0.003847 | 0.003903 | 0.003903 | 7,287 |
| Apr 5, 2024 | 0.003991 | 0.004000 | 0.003908 | 0.003994 | 0.003994 | 7,154 |
| Apr 4, 2024 | 0.004560 | 0.004608 | 0.003909 | 0.003991 | 0.003991 | 8,173 |
| Apr 3, 2024 | 0.004610 | 0.004620 | 0.004418 | 0.004560 | 0.004560 | 8,344 |
| Apr 2, 2024 | 0.004671 | 0.004687 | 0.004542 | 0.004610 | 0.004610 | 8,231 |
| Apr 1, 2024 | 0.004667 | 0.004936 | 0.004570 | 0.004671 | 0.004671 | 8,166 |
| Mar 31, 2024 | 0.004650 | 0.004944 | 0.004573 | 0.004667 | 0.004667 | 8,347 |
| Mar 30, 2024 | 0.004541 | 0.004662 | 0.004476 | 0.004650 | 0.004650 | 8,208 |
| Mar 29, 2024 | 0.004957 | 0.005063 | 0.004474 | 0.004541 | 0.004541 | 8,320 |
| Mar 28, 2024 | 0.005049 | 0.005070 | 0.004785 | 0.004957 | 0.004957 | 8,757 |
| Mar 27, 2024 | 0.005169 | 0.005185 | 0.004929 | 0.005049 | 0.005049 | 8,763 |
| Mar 26, 2024 | 0.005103 | 0.005220 | 0.005000 | 0.005169 | 0.005169 | 8,960 |
| Mar 25, 2024 | 0.005138 | 0.005288 | 0.005003 | 0.005103 | 0.005103 | 9,000 |
| Mar 24, 2024 | 0.005012 | 0.005311 | 0.004845 | 0.005138 | 0.005138 | 9,276 |
| Mar 23, 2024 | 0.004858 | 0.005191 | 0.004815 | 0.005012 | 0.005012 | 9,083 |
| Mar 22, 2024 | 0.005067 | 0.005199 | 0.004812 | 0.004858 | 0.004858 | 7,007 |
| Mar 21, 2024 | 0.004977 | 0.005302 | 0.004855 | 0.005067 | 0.005067 | 2,592 |
| Mar 20, 2024 | 0.004738 | 0.005264 | 0.004347 | 0.004977 | 0.004977 | 5,901 |
| Mar 19, 2024 | 0.004610 | 0.005149 | 0.004295 | 0.004738 | 0.004738 | 8,376 |
| Mar 18, 2024 | 0.004613 | 0.004940 | 0.004390 | 0.004610 | 0.004610 | 8,402 |
| Mar 17, 2024 | 0.004593 | 0.004935 | 0.004366 | 0.004613 | 0.004613 | 2,964 |
| Mar 16, 2024 | 0.005235 | 0.005384 | 0.004330 | 0.004593 | 0.004593 | 7,553 |
| Mar 15, 2024 | 0.005898 | 0.007095 | 0.005011 | 0.005235 | 0.005235 | 10,271 |
| Mar 14, 2024 | 0.005941 | 0.005973 | 0.005539 | 0.005898 | 0.005898 | 10,715 |
| Mar 13, 2024 | 0.006365 | 0.006708 | 0.005679 | 0.005941 | 0.005941 | 10,811 |
| Mar 12, 2024 | 0.006134 | 0.006670 | 0.006018 | 0.006365 | 0.006365 | 11,468 |
| Mar 11, 2024 | 0.005944 | 0.006447 | 0.005827 | 0.006134 | 0.006134 | 11,363 |
| Mar 10, 2024 | 0.005974 | 0.007058 | 0.005877 | 0.005944 | 0.005944 | 10,973 |
| Mar 9, 2024 | 0.006123 | 0.006273 | 0.005884 | 0.005974 | 0.005974 | 11,125 |
| Mar 8, 2024 | 0.005856 | 0.006196 | 0.005779 | 0.006123 | 0.006123 | 10,953 |
| Mar 7, 2024 | 0.005980 | 0.006114 | 0.005636 | 0.005856 | 0.005856 | 10,943 |
| Mar 6, 2024 | 0.005958 | 0.006166 | 0.005859 | 0.005980 | 0.005980 | 10,825 |
| Mar 5, 2024 | 0.006133 | 0.006350 | 0.005886 | 0.005958 | 0.005958 | 10,470 |
| Mar 4, 2024 | 0.005830 | 0.006313 | 0.005763 | 0.006133 | 0.006133 | 11,231 |
| Mar 3, 2024 | 0.005966 | 0.006256 | 0.005733 | 0.005830 | 0.005830 | 10,615 |
| Mar 2, 2024 | 0.006137 | 0.006367 | 0.005911 | 0.005966 | 0.005966 | 11,042 |
| Mar 1, 2024 | 0.006370 | 0.006654 | 0.006064 | 0.006137 | 0.006137 | 11,201 |
| Feb 29, 2024 | 0.006279 | 0.006441 | 0.006093 | 0.006370 | 0.006370 | 11,565 |
| Feb 28, 2024 | 0.006595 | 0.006625 | 0.006131 | 0.006279 | 0.006279 | 11,209 |
| Feb 27, 2024 | 0.006618 | 0.006844 | 0.006390 | 0.006595 | 0.006595 | 12,249 |
| Feb 26, 2024 | 0.007176 | 0.007197 | 0.006443 | 0.006618 | 0.006618 | 12,230 |
| Feb 25, 2024 | 0.006767 | 0.007258 | 0.006750 | 0.007176 | 0.007176 | 12,973 |
| Feb 24, 2024 | 0.007063 | 0.007099 | 0.006656 | 0.006767 | 0.006767 | 12,532 |
| Feb 23, 2024 | 0.007086 | 0.007127 | 0.006762 | 0.007063 | 0.007063 | 12,873 |
| Feb 22, 2024 | 0.007025 | 0.007165 | 0.006874 | 0.007086 | 0.007086 | 13,157 |
| Feb 21, 2024 | 0.007078 | 0.007081 | 0.006939 | 0.007025 | 0.007025 | 12,782 |
| Feb 20, 2024 | 0.007052 | 0.007114 | 0.006975 | 0.007078 | 0.007078 | 12,844 |
| Feb 19, 2024 | 0.007266 | 0.007268 | 0.006946 | 0.007052 | 0.007052 | 12,874 |
Related Tickers
BTC-USD Bitcoin USD
96,414.15
+2.25%
ETH-USD Ethereum USD
2,720.74
+3.33%
XRP-USD XRP USD
2.67
+6.31%
USDT-USD Tether USDt USD
1.00
+0.01%
BNB-USD BNB USD
651.50
+1.57%
SOL-USD Solana USD
168.93
+1.85%
USDC-USD USD Coin USD
1.00
+0.01%
DOGE-USD Dogecoin USD
0.25
+2.19%
ADA-USD Cardano USD
0.76
+1.58%
STETH-USD Lido Staked ETH USD
2,716.01
+3.16%
WTRX-USD Wrapped TRON USD
0.24
+3.52%
TRX-USD TRON USD
0.24
+3.53%
WBTC-USD Wrapped Bitcoin USD
96,087.94
+2.21%
LINK-USD Chainlink USD
17.99
+2.04%
WSTETH-USD Lido wstETH USD
3,240.56
+3.01%
LTC-USD Litecoin USD
136.23
+7.09%
XLM-USD Stellar USD
0.34
+5.01%
SUI20947-USD Sui USD
3.19
+6.08%
AVAX-USD Avalanche USD
23.71
+2.00%
WETH-USD WETH USD
2,713.44
+3.13%
HBAR-USD Hedera USD
0.22
+7.10%
SHIB-USD Shiba Inu USD
0.00
+1.85%
USDS33039-USD USDS USD
1.00
+0.15%
LEO-USD UNUS SED LEO USD
9.66
-1.02%
TON11419-USD Toncoin USD
3.55
-2.34%
HYPE32196-USD Hyperliquid USD
24.05
+3.14%
DOT-USD Polkadot USD
4.88
+4.24%
OM-USD MANTRA USD
7.60
+2.72%
BCH-USD Bitcoin Cash USD
322.18
+2.46%
BTCB-USD Bitcoin BEP2 USD
96,225.68
+2.19%
USDE29470-USD Ethena USDe USD
1.00
+0.02%
BGB-USD Bitget Token USD
4.85
+5.19%
WBETH-USD Wrapped Beacon ETH USD
2,887.48
+3.30%
UNI7083-USD Uniswap USD
9.54
+2.80%
WEETH-USD Wrapped eETH USD
2,867.29
+2.37%
DAI-USD Dai USD
1.00
+0.03%
XMR-USD Monero USD
241.14
+4.06%
SUSDE-USD Ethena Staked USDe USD
1.15
+0.04%
PEPE24478-USD Pepe USD
0.00
+2.43%
ONDO-USD Ondo USD
1.21
+4.89%
AAVE-USD Aave USD
253.20
+3.51%
APT21794-USD Aptos USD
6.48
+16.89%
NEAR-USD NEAR Protocol USD
3.16
+1.91%
TAO22974-USD Bittensor USD
415.39
+10.70%
MNT27075-USD Mantle USD
1.03
-2.07%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
16.97
+4.92%
TRUMP35336-USD Official Trump USD
16.91
+4.54%
ICP-USD Internet Computer USD
6.88
+3.56%
ETC-USD Ethereum Classic USD
21.10
+6.47%
OKB-USD OKB USD
49.64
+0.95%
KAS-USD Kaspa USD
0.11
+5.94%
POL28321-USD POL (prev. MATIC) USD
0.30
+2.14%
VET-USD VeChain USD
0.03
+3.14%
JITOSOL-USD Jito Staked SOL USD
199.63
+2.41%
CBBTC32994-USD Coinbase Wrapped BTC USD
96,084.57
+2.18%
CRO-USD Cronos USD
0.08
+1.16%
RENDER-USD Render USD
4.24
+3.73%
ALGO-USD Algorand USD
0.26
+3.17%
FIL-USD Filecoin USD
3.31
+3.94%
S32684-USD Sonic (prev. FTM) USD
0.73
+25.91%
ARB11841-USD Arbitrum USD
0.47
+4.33%
FDUSD-USD First Digital USD USD
1.00
+0.02%
GT-USD GateToken USD
22.56
+1.75%
LBTC33652-USD Lombard Staked BTC USD
95,977.63
+2.11%
JUP29210-USD Jupiter USD
0.72
+1.02%
OP-USD Optimism USD
1.14
+6.20%
ATOM-USD Cosmos USD
4.68
+3.99%
FET-USD Artificial Superintelligence Alliance USD
0.73
+1.39%
FTN-USD Fasttoken USD
3.95
+0.43%
TIA22861-USD Celestia USD
3.20
+6.69%
WFTM-USD Wrapped Fantom USD
0.72
+25.12%
RSETH-USD Kelp DAO Restaked ETH USD
2,807.11
+0.82%
LDO-USD Lido DAO USD
1.72
-1.27%
DEXE-USD DeXe USD
18.42
+1.96%
INJ-USD Injective USD
15.13
+11.20%
KCS-USD KuCoin Token USD
12.03
+0.28%
SOLVBTC-USD SolvBTC USD
95,950.45
+2.09%
RETH-USD Rocket Pool ETH USD
3,057.21
+2.84%
BBTC31369-USD BounceBit BTC USD
96,466.48
+2.85%
XDC-USD XDC Network USD
0.09
+2.36%
STX4847-USD Stacks USD
0.88
+2.69%
BNSOL-USD Binance Staked SOL USD
174.91
+1.82%
IMX10603-USD Immutable USD
0.74
+0.64%
GRT6719-USD The Graph USD
0.13
+3.06%
THETA-USD Theta Network USD
1.27
+2.67%
ENA-USD Ethena USD
0.40
-2.48%
METH29035-USD Mantle Staked Ether USD
2,869.18
+3.15%
RAY-USD Raydium USD
4.30
+4.08%
WZEDX-USD Wrapped Zedxion USD
0.30
+1.20%
BONK-USD Bonk USD
0.00
+2.25%
FLR-USD Flare USD
0.02
+1.27%
MOVE32452-USD Movement USD
0.50
-1.76%
WLD-USD Worldcoin USD
1.14
+2.67%
QNT-USD Quant USD
96.15
+3.05%
USD0-USD Usual USD USD
1.00
-0.00%
JASMY-USD JasmyCoin USD
0.02
+3.89%
SEI-USD Sei USD
0.23
+3.79%
TEL-USD Telcoin USD
0.01
+20.68%
WBNB-USD Wrapped BNB USD
651.63
+1.69%
USD033981-USD Staked USD0 USD
0.94
-0.15%