Unlock stock picks and a broker-level newsfeed that powers Wall Street.
CCC - CoinMarketCap USD
AIENGLISH USD (AIEN-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 |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 16, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 15, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 14, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 13, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 12, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 11, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 10, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 9, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 5 |
| May 8, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 7, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 6, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 5, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 4, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 3, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3 |
| May 2, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| May 1, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 30, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 37 |
| Apr 29, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 28, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 27, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 18 |
| Apr 26, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1 |
| Apr 25, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 24, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 23, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 19 |
| Apr 22, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 33 |
| Apr 21, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 20, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3 |
| Apr 19, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 18, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 17, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 13 |
| Apr 16, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 15, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 14, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2 |
| Apr 13, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 12, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 11, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2 |
| Apr 10, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 120 |
| Apr 9, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4 |
| Apr 8, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 19 |
| Apr 7, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 17 |
| Apr 6, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 192 |
| Apr 5, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 15 |
| Apr 4, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 28 |
| Apr 3, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 2, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Apr 1, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 31, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 30, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 29, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 111 |
| Mar 28, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 27, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 26, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 25, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 24, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 23, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 22, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2 |
| Mar 21, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 20, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 19, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 11 |
| Mar 18, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 17, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 16, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 15, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1 |
| Mar 14, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 16 |
| Mar 13, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| Mar 12, 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
Related Tickers
BTC-USD Bitcoin USD
83,049.13
+7.35%
ETH-USD Ethereum USD
1,916.63
+6.07%
USDT-USD Tether USDt USD
1.00
+0.01%
XRP-USD XRP USD
2.20
+13.99%
BNB-USD BNB USD
552.48
+6.79%
SOL-USD Solana USD
125.76
+8.80%
USDC-USD USD Coin USD
1.00
+0.00%
ADA-USD Cardano USD
0.73
+10.29%
DOGE-USD Dogecoin USD
0.17
+12.76%
TRX-USD TRON USD
0.22
-0.84%
WTRX-USD Wrapped TRON USD
0.22
-1.22%
STETH-USD Lido Staked ETH USD
1,913.40
+6.89%
WBTC-USD Wrapped Bitcoin USD
82,675.23
+7.43%
LEO-USD UNUS SED LEO USD
9.90
+1.73%
HBAR-USD Hedera USD
0.20
+9.48%
LINK-USD Chainlink USD
13.20
+9.15%
WSTETH-USD Lido wstETH USD
2,292.28
+6.22%
USDS33039-USD USDS USD
1.00
+0.12%
XLM-USD Stellar USD
0.26
+11.48%
AVAX-USD Avalanche USD
17.53
+12.73%
SHIB-USD Shiba Inu USD
0.00
+10.24%
SUI20947-USD Sui USD
2.25
+11.63%
LTC-USD Litecoin USD
90.93
+8.04%
BCH-USD Bitcoin Cash USD
338.85
+4.96%
TON11419-USD Toncoin USD
2.65
+10.77%
WETH-USD WETH USD
1,915.27
+5.03%
DOT-USD Polkadot USD
4.04
+8.50%
OM-USD MANTRA USD
6.33
+0.53%
USDE29470-USD Ethena USDe USD
1.00
+0.02%
BTCB-USD Bitcoin BEP2 USD
82,816.81
+7.35%
DAI-USD Dai USD
1.00
+0.00%
BGB-USD Bitget Token USD
4.19
+9.15%
HYPE32196-USD Hyperliquid USD
13.92
+3.04%
WBETH-USD Wrapped Beacon ETH USD
2,037.35
+6.49%
WEETH-USD Wrapped eETH USD
2,036.50
+6.72%
XMR-USD Monero USD
211.36
+7.15%
UNI7083-USD Uniswap USD
6.07
+7.84%
SUSDE-USD Ethena Staked USDe USD
1.16
+0.07%
APT21794-USD Aptos USD
5.30
+3.98%
NEAR-USD NEAR Protocol USD
2.46
+11.93%
AAVE-USD Aave USD
181.60
+6.74%
ETC-USD Ethereum Classic USD
17.83
+9.92%
PEPE24478-USD Pepe USD
0.00
+18.65%
ONDO-USD Ondo USD
0.85
+13.55%
ICP-USD Internet Computer USD
5.43
+10.14%
OKB-USD OKB USD
41.09
+6.93%
MNT27075-USD Mantle USD
0.72
+6.86%
TAO22974-USD Bittensor USD
262.91
+21.23%
CBBTC32994-USD Coinbase Wrapped BTC USD
82,947.18
+6.05%
CRO-USD Cronos USD
0.08
+8.92%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
10.52
+7.23%
TRUMP35336-USD Official Trump USD
10.53
+7.43%
FDUSD-USD First Digital USD USD
1.00
+0.09%
JITOSOL-USD Jito Staked SOL USD
148.77
+9.10%
VET-USD VeChain USD
0.02
+10.80%
POL28321-USD POL (prev. MATIC) USD
0.22
+11.00%
KAS-USD Kaspa USD
0.07
+26.75%
TIA22861-USD Celestia USD
3.28
+22.38%
FIL-USD Filecoin USD
2.76
+10.29%
FTN-USD Fasttoken USD
3.99
+0.05%
GT-USD GateToken USD
19.92
+7.57%
LBTC33652-USD Lombard Staked BTC USD
82,985.09
+7.11%
ALGO-USD Algorand USD
0.19
+8.89%
RENDER-USD Render USD
2.97
+15.61%
ATOM-USD Cosmos USD
3.91
+13.40%
ARB11841-USD Arbitrum USD
0.34
+10.49%
DEXE-USD DeXe USD
17.42
-0.43%
JUP29210-USD Jupiter USD
0.52
+13.55%
OP-USD Optimism USD
0.85
+11.42%
KCS-USD KuCoin Token USD
11.01
-0.10%
SOLVBTC-USD SolvBTC USD
82,439.96
+6.44%
ENA-USD Ethena USD
0.39
-5.21%
S32684-USD Sonic (prev. FTM) USD
0.43
+5.10%
BBTC31369-USD BounceBit BTC USD
83,266.80
+7.85%
MOVE32452-USD Movement USD
0.50
+4.25%
WZEDX-USD Wrapped Zedxion USD
0.29
+1.02%
FET-USD Artificial Superintelligence Alliance USD
0.48
+10.59%
RSETH-USD Kelp DAO Restaked ETH USD
2,003.79
+3.12%
XDC-USD XDC Network USD
0.07
+7.46%
USD0-USD Usual USD USD
1.00
+0.03%
RETH-USD Rocket Pool ETH USD
2,152.46
+7.30%
ZBU-USD Zeebu USD
3.72
+1.34%
WFTM-USD Wrapped Fantom USD
0.43
+3.26%
MKR-USD Maker USD
1,113.29
+3.99%
FLR-USD Flare USD
0.02
+13.10%
STX4847-USD Stacks USD
0.61
+11.03%
QNT-USD Quant USD
76.77
+14.26%
IMX10603-USD Immutable USD
0.52
+12.29%
INJ-USD Injective USD
9.22
+11.26%
SEI-USD Sei USD
0.19
+9.86%
WLD-USD Worldcoin USD
0.80
+12.00%
USD033981-USD Staked USD0 USD
0.95
-0.03%
WBNB-USD Wrapped BNB USD
551.95
+7.06%
GRT6719-USD The Graph USD
0.09
+12.02%
THETA-USD Theta Network USD
0.86
+10.59%
BNSOL-USD Binance Staked SOL USD
130.42
+9.11%
LDO-USD Lido DAO USD
0.93
+12.00%
BONK-USD Bonk USD
0.00
+16.60%
SOLVBTCBBN-USD SolvBTC.BBN USD
81,678.96
+5.13%
AB-USD Arma The Battle Ground USD
0.02
+24.89%