CCC - CoinMarketCap USD

Base Carbon Tonne USD Price (BCT-USD)

0.247865

-0.009265

(-3.60%)

As of 6:35:00 PM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	0.256520	0.256726	0.247838	0.247865	0.247865	507
May 5, 2025	0.257044	0.258005	0.256520	0.256520	0.256520	-
May 4, 2025	0.257494	0.257630	0.256779	0.257044	0.257044	-
May 3, 2025	0.257708	0.259462	0.256783	0.257494	0.257494	-
May 2, 2025	0.257338	0.257736	0.256494	0.257708	0.257708	99
May 1, 2025	0.262270	0.266861	0.257239	0.257338	0.257338	546
Apr 30, 2025	0.265913	0.265986	0.262167	0.262270	0.262270	231
Apr 29, 2025	0.268102	0.269881	0.265625	0.265913	0.265913	39
Apr 28, 2025	0.268203	0.268435	0.267822	0.268102	0.268102	-
Apr 27, 2025	0.266331	0.268203	0.265420	0.268203	0.268203	119
Apr 26, 2025	0.265249	0.266359	0.262770	0.266331	0.266331	-
Apr 25, 2025	0.248314	167,658.375000	0.247483	0.265249	0.265249	2,923
Apr 24, 2025	0.250634	0.251495	0.247176	0.248314	0.248314	8
Apr 23, 2025	0.260623	0.260838	0.249187	0.250634	0.250634	-
Apr 22, 2025	0.247555	0.261700	0.246056	0.260623	0.260623	-
Apr 21, 2025	0.247399	0.248726	0.247363	0.247555	0.247555	-
Apr 20, 2025	0.246906	0.252638	0.246612	0.247399	0.247399	258
Apr 19, 2025	0.248405	0.248425	0.246243	0.246906	0.246906	-
Apr 18, 2025	0.253237	0.253266	0.248405	0.248405	0.248405	-
Apr 17, 2025	0.255068	0.260238	0.253230	0.253237	0.253237	-
Apr 16, 2025	0.258306	0.258417	0.255038	0.255068	0.255068	-
Apr 15, 2025	0.301405	0.301408	0.254253	0.258306	0.258306	2,833
Apr 14, 2025	0.303124	0.303195	0.301405	0.301405	0.301405	-
Apr 13, 2025	0.304649	0.305431	0.303120	0.303124	0.303124	141
Apr 12, 2025	0.309355	0.311417	0.304433	0.304649	0.304649	-
Apr 11, 2025	0.319475	0.319475	0.306381	0.309355	0.309355	1,793
Apr 10, 2025	0.327844	0.327844	0.318543	0.319475	0.319475	225
Apr 9, 2025	0.329968	0.331042	0.320620	0.327844	0.327844	2,352
Apr 8, 2025	0.333096	0.336270	0.328088	0.329968	0.329968	-
Apr 7, 2025	0.269582	0.333116	0.262823	0.333096	0.333096	5,239
Apr 6, 2025	0.253504	0.271433	0.245802	0.269582	0.269582	-
Apr 5, 2025	0.234335	0.253884	0.232575	0.253504	0.253504	-
Apr 4, 2025	0.223860	0.234333	0.223418	0.234333	0.234333	759
Apr 3, 2025	0.220301	0.223959	0.212870	0.223860	0.223860	785
Apr 2, 2025	0.224787	0.225106	0.218631	0.220301	0.220301	1,069
Apr 1, 2025	0.196020	0.224993	0.196016	0.224787	0.224787	1,227
Mar 31, 2025	0.189161	0.198845	0.189125	0.196020	0.196020	446
Mar 30, 2025	0.188724	0.190999	0.188724	0.189161	0.189161	94
Mar 29, 2025	0.190828	0.203008	0.188223	0.188724	0.188724	705
Mar 28, 2025	0.196611	0.196873	0.190807	0.190828	0.190828	174
Mar 27, 2025	0.197071	0.198259	0.194963	0.196611	0.196611	92
Mar 26, 2025	0.198316	0.198575	0.196804	0.197071	0.197071	78
Mar 25, 2025	0.203035	0.203111	0.197220	0.198316	0.198316	145
Mar 24, 2025	0.198042	0.203044	0.198042	0.203035	0.203035	102
Mar 23, 2025	0.195060	0.198891	0.195051	0.198042	0.198042	105
Mar 22, 2025	0.192942	0.195060	0.192941	0.195060	0.195060	210
Mar 21, 2025	0.195064	0.195812	0.191031	0.192942	0.192942	415
Mar 20, 2025	0.200998	0.200998	0.194785	0.195064	0.195064	137
Mar 19, 2025	0.168533	0.208931	0.168533	0.200998	0.200998	3,122
Mar 18, 2025	0.168177	0.168745	0.167839	0.168533	0.168533	29
Mar 17, 2025	0.165273	0.168193	0.164336	0.168177	0.168177	100
Mar 16, 2025	0.166843	0.166871	0.164677	0.165273	0.165273	95
Mar 15, 2025	0.162359	0.166860	0.162340	0.166843	0.166843	-
Mar 14, 2025	0.159443	0.162409	0.159443	0.162359	0.162359	154
Mar 13, 2025	0.164180	0.164365	0.159428	0.159443	0.159443	345
Mar 12, 2025	0.163423	0.166911	0.161759	0.164180	0.164180	240
Mar 11, 2025	0.161655	0.163423	0.160136	0.163423	0.163423	363
Mar 10, 2025	0.169309	0.172172	0.161202	0.161655	0.161655	402
Mar 9, 2025	0.179182	0.179408	0.168626	0.169309	0.169309	235
Mar 8, 2025	0.177719	0.180327	0.177671	0.179182	0.179182	55
Mar 7, 2025	0.179802	0.184392	0.174585	0.177719	0.177719	1,350
Mar 6, 2025	0.183836	0.184542	0.174390	0.179802	0.179802	1,283
Mar 5, 2025	0.179533	0.183837	0.179297	0.183836	0.183836	678
Mar 4, 2025	0.178102	0.179569	0.174713	0.179533	0.179533	403
Mar 3, 2025	0.191236	0.191236	0.177052	0.178102	0.178102	1,116
Mar 2, 2025	0.183159	0.191236	0.183082	0.191236	0.191236	694
Mar 1, 2025	0.183816	0.185146	0.180924	0.183159	0.183159	775
Feb 28, 2025	0.184786	0.187715	0.176771	0.183816	0.183816	3,525
Feb 27, 2025	0.176409	0.184786	0.174181	0.184786	0.184786	1,404
Feb 26, 2025	0.180416	0.180667	0.175133	0.176409	0.176409	271
Feb 25, 2025	0.180573	0.181109	0.176905	0.180416	0.180416	980
Feb 24, 2025	0.188907	0.190348	0.180294	0.180573	0.180573	1,956
Feb 23, 2025	0.189903	0.191683	0.186574	0.188907	0.188907	519
Feb 22, 2025	0.188476	0.191578	0.188476	0.189903	0.189903	362
Feb 21, 2025	0.187622	0.193517	0.187303	0.188468	0.188468	714
Feb 20, 2025	0.187547	0.188174	0.186686	0.187622	0.187622	315
Feb 19, 2025	0.177828	0.189147	0.176978	0.187547	0.187547	1,044
Feb 18, 2025	0.179911	0.179913	0.177705	0.177826	0.177826	103
Feb 17, 2025	0.177668	0.181200	0.177294	0.179911	0.179911	243
Feb 16, 2025	0.179026	0.179404	0.177654	0.177668	0.177668	103
Feb 15, 2025	0.180166	0.180185	0.178848	0.179026	0.179026	53
Feb 14, 2025	0.179181	0.181215	0.179181	0.180166	0.180166	112
Feb 13, 2025	0.182931	0.183082	0.178406	0.179181	0.179181	227
Feb 12, 2025	0.180092	0.183804	0.178682	0.182759	0.182759	611
Feb 11, 2025	0.180947	0.182264	0.180041	0.180092	0.180092	154
Feb 10, 2025	0.177889	0.181095	0.177412	0.180947	0.180947	435
Feb 9, 2025	0.164496	0.200629	0.163298	0.177889	0.177889	8,478
Feb 8, 2025	0.162264	0.164520	0.162264	0.164496	0.164496	111
Feb 7, 2025	0.159615	0.164717	0.159384	0.162264	0.162264	1,226
Feb 6, 2025	0.160078	0.163206	0.158883	0.159615	0.159615	1,491
Feb 5, 2025	0.151194	0.160104	0.150972	0.160078	0.160078	775
Feb 4, 2025	0.155845	0.155870	0.148683	0.151194	0.151194	1,261
Feb 3, 2025	0.149790	0.157489	0.144458	0.155845	0.155845	2,665
Feb 2, 2025	0.158838	0.159473	0.149790	0.149790	0.149790	1,442
Feb 1, 2025	0.162133	0.162563	0.158838	0.158838	0.158838	236
Jan 31, 2025	0.160791	0.163290	0.160268	0.162133	0.162133	275
Jan 30, 2025	0.158711	0.162482	0.158666	0.160791	0.160791	245
Jan 29, 2025	0.157425	0.159465	0.154485	0.158711	0.158711	1,440
Jan 28, 2025	0.177968	0.178339	0.157215	0.157445	0.157445	2,581
Jan 27, 2025	0.183747	0.183747	0.176251	0.177968	0.177968	1,121
Jan 26, 2025	0.181492	0.184078	0.181492	0.183747	0.183747	217
Jan 25, 2025	0.196297	0.196297	0.178693	0.181492	0.181492	1,458
Jan 24, 2025	0.195471	0.198461	0.195465	0.196297	0.196297	282
Jan 23, 2025	0.194482	0.203854	0.187964	0.195471	0.195471	4,589
Jan 22, 2025	0.191506	0.194492	0.190466	0.194482	0.194482	442
Jan 21, 2025	0.190144	0.191521	0.189648	0.191506	0.191506	136
Jan 20, 2025	0.192366	0.195984	0.190076	0.190144	0.190144	834
Jan 19, 2025	0.189020	0.194756	0.187035	0.192366	0.192366	1,213
Jan 18, 2025	0.197856	0.197856	0.188100	0.189020	0.189020	972
Jan 17, 2025	0.195176	0.199770	0.194692	0.197856	0.197856	1,050
Jan 16, 2025	0.197994	0.197995	0.188017	0.188318	0.188318	2,135
Jan 15, 2025	0.189351	0.199873	0.187455	0.197994	0.197994	2,852
Jan 14, 2025	0.183563	0.191400	0.183562	0.189351	0.189351	1,198
Jan 13, 2025	0.182497	0.183958	0.179686	0.183563	0.183563	1,446
Jan 12, 2025	0.176584	0.182498	0.174853	0.182497	0.182497	867
Jan 11, 2025	0.170229	0.176590	0.169211	0.176584	0.176584	1,025
Jan 10, 2025	0.168061	0.173062	0.167382	0.170229	0.170229	1,689
Jan 9, 2025	0.173294	0.173294	0.168061	0.168061	0.168061	895
Jan 8, 2025	0.175624	0.176466	0.171971	0.173294	0.173294	475
Jan 7, 2025	0.191999	0.192165	0.174122	0.175624	0.175624	4,037
Jan 6, 2025	0.188826	0.195121	0.188502	0.191999	0.191999	2,882
Jan 5, 2025	0.185102	0.192295	0.180537	0.188826	0.188826	5,261
Jan 4, 2025	0.190843	0.197291	0.183301	0.185102	0.185102	2,716
Jan 3, 2025	0.233268	0.233564	0.182575	0.190843	0.190843	10,574
Jan 2, 2025	0.398815	0.401141	0.228007	0.233268	0.233268	17,903
Jan 1, 2025	0.384100	0.449760	0.377539	0.398815	0.398815	11,516
Dec 31, 2024	0.387566	0.388572	0.381467	0.384100	0.384100	1,237
Dec 30, 2024	0.390408	0.391754	0.383262	0.387566	0.387566	1,057
Dec 29, 2024	0.396152	0.397895	0.385940	0.390408	0.390408	669
Dec 28, 2024	0.399316	0.403202	0.394879	0.396152	0.396152	958
Dec 27, 2024	0.397407	0.400343	0.392504	0.399316	0.399316	2,222
Dec 26, 2024	0.458328	0.458908	0.393410	0.397407	0.397407	4,590
Dec 25, 2024	0.495968	0.514088	0.458314	0.458328	0.458328	5,261
Dec 24, 2024	0.515153	0.520363	0.488102	0.495968	0.495968	4,450
Dec 23, 2024	0.529877	0.529877	0.507950	0.515153	0.515153	1,437
Dec 22, 2024	0.534348	0.534538	0.529681	0.529877	0.529877	132
Dec 21, 2024	0.520390	0.540716	0.520390	0.534348	0.534348	2,443
Dec 20, 2024	0.505520	0.535485	0.491582	0.520390	0.520390	10,531
Dec 19, 2024	0.524606	0.530113	0.495796	0.505520	0.505520	5,813
Dec 18, 2024	0.536984	0.541391	0.453844	0.524606	0.524606	14,123
Dec 17, 2024	0.550867	0.550867	0.536975	0.536984	0.536984	754
Dec 16, 2024	0.543530	0.571217	0.543530	0.550867	0.550867	6,895
Dec 15, 2024	0.535779	0.543569	0.535763	0.543530	0.543530	222
Dec 14, 2024	0.550194	0.552017	0.535324	0.535779	0.535779	1,085
Dec 13, 2024	0.536636	0.550414	0.536636	0.549361	0.549361	1,768
Dec 12, 2024	0.555243	0.559573	0.536504	0.536636	0.536636	5,647
Dec 11, 2024	0.554650	0.563722	0.546088	0.555243	0.555243	16,477
Dec 10, 2024	0.539902	0.554691	0.535980	0.554650	0.554650	1,696
Dec 9, 2024	0.547555	0.551103	0.538088	0.539902	0.539902	2,099
Dec 8, 2024	0.553818	0.553821	0.536475	0.547556	0.547556	1,388
Dec 7, 2024	0.552584	0.562017	0.542178	0.545902	0.545902	2,057
Dec 6, 2024	0.530666	0.552606	0.528395	0.552584	0.552584	1,960
Dec 5, 2024	0.557816	0.557816	0.522805	0.535087	0.535087	6,910
Dec 4, 2024	0.552324	0.567287	0.542303	0.557816	0.557816	4,976
Dec 3, 2024	0.553461	0.556457	0.543521	0.552324	0.552324	4,276
Dec 2, 2024	0.535054	0.556825	0.525918	0.553461	0.553461	5,998
Dec 1, 2024	0.530420	0.553251	0.526966	0.534463	0.534463	3,708
Nov 30, 2024	0.519950	0.630539	0.512461	0.530420	0.530420	15,808
Nov 29, 2024	0.506700	0.525668	0.506110	0.519950	0.519950	3,527
Nov 28, 2024	0.522351	0.562237	0.499623	0.506700	0.506700	10,081
Nov 27, 2024	0.545483	0.546372	0.515041	0.522351	0.522351	4,131
Nov 26, 2024	0.545188	0.549627	0.534892	0.545483	0.545483	1,333
Nov 25, 2024	0.552788	0.554252	0.545188	0.545188	0.545188	854
Nov 24, 2024	0.567410	0.571053	0.532983	0.552788	0.552788	11,649
Nov 23, 2024	0.566881	0.576459	0.562731	0.567410	0.567410	4,307
Nov 22, 2024	0.580838	0.580920	0.549409	0.566881	0.566881	4,925
Nov 21, 2024	0.628192	0.628578	0.578449	0.580838	0.580838	6,396
Nov 20, 2024	0.598798	0.628192	0.597090	0.628192	0.628192	3,322
Nov 19, 2024	0.606531	0.607646	0.593202	0.598798	0.598798	4,282
Nov 18, 2024	0.603006	0.624871	0.601413	0.606531	0.606531	3,843
Nov 17, 2024	0.641167	0.645185	0.603006	0.603006	0.603006	8,908
Nov 16, 2024	0.628341	0.641292	0.628333	0.641167	0.641167	548
Nov 15, 2024	0.637112	0.643601	0.628331	0.628375	0.628375	1,294
Nov 14, 2024	0.638615	0.647057	0.625633	0.637112	0.637112	6,766
Nov 13, 2024	0.696563	0.696592	0.620462	0.638615	0.638615	22,878
Nov 12, 2024	0.719418	0.724388	0.675356	0.694541	0.694541	14,092
Nov 11, 2024	0.689203	0.756328	0.672091	0.719505	0.719505	18,095
Nov 10, 2024	0.716196	0.726505	0.688956	0.689203	0.689203	6,857
Nov 9, 2024	0.711196	0.716196	0.702620	0.716196	0.716196	1,740
Nov 8, 2024	0.711154	0.713994	0.709400	0.711196	0.711196	513
Nov 7, 2024	0.744267	0.751012	0.704277	0.711043	0.711043	6,887
Nov 6, 2024	0.699284	0.735242	0.699255	0.734873	0.734873	12,114
Nov 5, 2024	0.709211	0.721165	0.688187	0.699284	0.699284	3,845
Nov 4, 2024	0.740859	0.742739	0.691772	0.709211	0.709211	7,071
Nov 3, 2024	0.738069	0.743129	0.732979	0.740859	0.740859	1,845
Nov 2, 2024	0.740942	0.741354	0.727885	0.738069	0.738069	1,302
Nov 1, 2024	0.770490	0.772438	0.714918	0.740942	0.740942	7,615
Oct 31, 2024	0.855587	0.855587	0.754999	0.770490	0.770490	6,819
Oct 30, 2024	0.861115	0.878306	0.855587	0.855587	0.855587	2,003
Oct 29, 2024	0.836741	0.861875	0.829466	0.861115	0.861115	5,447
Oct 28, 2024	0.819729	0.844336	0.810695	0.836741	0.836741	5,336
Oct 27, 2024	0.804958	0.829273	0.797340	0.819729	0.819729	3,144
Oct 26, 2024	0.788265	0.805507	0.780929	0.804958	0.804958	1,010
Oct 25, 2024	0.810974	0.819319	0.780247	0.788265	0.788265	5,696
Oct 24, 2024	0.868231	0.868231	0.795434	0.811011	0.811011	5,603
Oct 23, 2024	0.871754	0.873862	0.856449	0.856974	0.856974	1,214
Oct 22, 2024	0.871634	0.874923	0.857478	0.871754	0.871754	4,225
Oct 21, 2024	0.866427	0.883245	0.862351	0.871634	0.871634	2,672
Oct 20, 2024	0.857699	0.887623	0.846198	0.866427	0.866427	6,750
Oct 19, 2024	0.838217	0.859427	0.838167	0.857699	0.857699	636
Oct 18, 2024	0.823940	0.839224	0.823842	0.838217	0.838217	1,089
Oct 17, 2024	0.867590	0.867590	0.795356	0.823940	0.823940	5,768
Oct 16, 2024	0.846548	0.879939	0.846548	0.867590	0.867590	7,049
Oct 15, 2024	0.828180	0.850320	0.827606	0.842741	0.842741	4,162
Oct 14, 2024	0.797116	0.836845	0.781964	0.828180	0.828180	9,294
Oct 13, 2024	0.785807	0.800050	0.785807	0.797116	0.797116	2,207
Oct 12, 2024	0.856145	0.894691	0.724391	0.785807	0.785807	27,221
Oct 11, 2024	0.829532	0.857528	0.825018	0.856145	0.856145	7,725
Oct 10, 2024	0.750795	0.857730	0.750795	0.829532	0.829532	22,932
Oct 9, 2024	0.717388	0.913425	0.707641	0.750795	0.750795	33,218
Oct 8, 2024	0.719278	0.736243	0.694984	0.717387	0.717387	10,466
Oct 7, 2024	0.712446	0.728823	0.712446	0.719278	0.719278	2,135
Oct 6, 2024	0.701490	0.712455	0.701449	0.712446	0.712446	353
Oct 5, 2024	0.710453	0.720521	0.697952	0.701490	0.701490	2,632
Oct 4, 2024	0.687978	0.715439	0.687977	0.710453	0.710453	2,341
Oct 3, 2024	0.685645	0.689625	0.654481	0.687977	0.687977	5,195
Oct 2, 2024	0.709742	0.733917	0.673957	0.685645	0.685645	17,505
Oct 1, 2024	0.690262	0.714082	0.686064	0.709742	0.709742	8,333
Sep 30, 2024	0.692704	0.728068	0.668970	0.690262	0.690262	36,661
Sep 29, 2024	0.679662	0.692704	0.676397	0.692704	0.692704	996
Sep 28, 2024	0.666644	0.762371	0.666640	0.679662	0.679662	10,922
Sep 27, 2024	0.649453	0.677004	0.649313	0.666644	0.666644	2,023
Sep 26, 2024	0.660296	0.660359	0.609073	0.649453	0.649453	11,179
Sep 25, 2024	0.689859	0.705517	0.656883	0.660296	0.660296	5,765
Sep 24, 2024	0.692210	0.704224	0.685572	0.689859	0.689859	5,398
Sep 23, 2024	0.692639	0.706487	0.688076	0.692210	0.692210	3,698
Sep 22, 2024	0.704826	0.705906	0.688102	0.692639	0.692639	7,171
Sep 21, 2024	0.670192	0.704826	0.670123	0.704826	0.704826	3,690
Sep 20, 2024	0.668458	0.699078	0.665753	0.670192	0.670192	5,576
Sep 19, 2024	0.693755	0.700265	0.635796	0.668458	0.668458	8,344
Sep 18, 2024	0.649103	0.718954	0.649015	0.693755	0.693755	8,132
Sep 17, 2024	0.634927	0.656025	0.634856	0.649103	0.649103	1,062
Sep 16, 2024	0.634635	0.640285	0.628723	0.634927	0.634927	2,102
Sep 15, 2024	0.641508	0.644147	0.634635	0.634635	0.634635	343
Sep 14, 2024	0.640772	0.644242	0.640554	0.641508	0.641508	37
Sep 13, 2024	0.630187	0.664871	0.630187	0.640772	0.640772	7,035
Sep 12, 2024	0.661664	0.669447	0.606388	0.630187	0.630187	10,346
Sep 11, 2024	0.657855	0.661664	0.656098	0.661664	0.661664	926
Sep 10, 2024	0.658751	0.661184	0.657111	0.657855	0.657855	702
Sep 9, 2024	0.656281	0.698252	0.643951	0.658751	0.658751	15,675
Sep 8, 2024	0.649560	0.656286	0.649556	0.656281	0.656281	253
Sep 7, 2024	0.638924	0.652131	0.638919	0.649560	0.649560	1,631
Sep 6, 2024	0.644052	0.652437	0.637060	0.638924	0.638924	1,884
Sep 5, 2024	0.702843	0.702844	0.638499	0.644052	0.644052	9,390
Sep 4, 2024	0.598171	0.756316	0.596504	0.702843	0.702843	27,832
Sep 3, 2024	0.611136	0.623452	0.598171	0.598171	0.598171	3,509
Sep 2, 2024	0.597514	0.611840	0.592524	0.611136	0.611136	2,409
Sep 1, 2024	0.579334	0.597514	0.579334	0.597514	0.597514	2,003
Aug 31, 2024	0.556073	0.579440	0.552825	0.579334	0.579334	2,838
Aug 30, 2024	0.553975	0.564481	0.547284	0.556073	0.556073	1,972
Aug 29, 2024	0.588516	0.588516	0.547657	0.553975	0.553975	4,277
Aug 28, 2024	0.551560	0.588516	0.548359	0.588516	0.588516	7,744
Aug 27, 2024	0.582860	0.583551	0.545528	0.551560	0.551560	4,441
Aug 26, 2024	0.586529	0.590730	0.582837	0.582860	0.582860	556
Aug 25, 2024	0.582887	0.586529	0.577784	0.586529	0.586529	1,958
Aug 24, 2024	0.553037	0.584268	0.553037	0.582887	0.582887	2,293
Aug 23, 2024	0.545390	0.574671	0.536368	0.553037	0.553037	8,678
Aug 22, 2024	0.547450	0.552481	0.515184	0.545390	0.545390	5,782
Aug 21, 2024	0.551927	0.552802	0.533760	0.547450	0.547450	5,029
Aug 20, 2024	0.572534	0.583527	0.531343	0.537520	0.537520	3,967
Aug 19, 2024	0.579217	0.579233	0.572432	0.572534	0.572534	254
Aug 18, 2024	0.562417	0.595218	0.561992	0.579217	0.579217	6,271
Aug 17, 2024	0.562844	0.563457	0.555131	0.562417	0.562417	1,900
Aug 16, 2024	0.557251	0.564636	0.557200	0.562844	0.562844	684
Aug 15, 2024	0.596908	0.596908	0.549545	0.557251	0.557251	5,306
Aug 14, 2024	0.644481	0.647399	0.587229	0.596908	0.596908	11,622
Aug 13, 2024	0.654497	0.674120	0.616059	0.644481	0.644481	54,822
Aug 12, 2024	0.719340	0.728793	0.642221	0.654497	0.654497	13,806
Aug 11, 2024	0.712133	0.727985	0.712133	0.719340	0.719340	2,267
Aug 10, 2024	0.715497	0.737329	0.711973	0.712133	0.712133	3,823
Aug 9, 2024	0.733350	0.740067	0.712500	0.715497	0.715497	6,869
Aug 8, 2024	0.679304	0.733381	0.621880	0.733350	0.733350	16,632
Aug 7, 2024	0.633898	0.686184	0.611863	0.679304	0.679304	21,125
Aug 6, 2024	0.606219	0.646390	0.606176	0.633898	0.633898	7,255
Aug 5, 2024	0.575814	0.606618	0.543502	0.606219	0.606219	30,945
Aug 4, 2024	0.599184	0.603483	0.571891	0.575814	0.575814	3,315
Aug 3, 2024	0.619641	0.619641	0.599161	0.599184	0.599184	3,092
Aug 2, 2024	0.567874	0.620674	0.567831	0.619641	0.619641	7,976
Aug 1, 2024	0.595096	0.595096	0.538527	0.567874	0.567874	18,288
Jul 31, 2024	0.585992	0.598350	0.585992	0.595096	0.595096	1,385
Jul 30, 2024	0.592542	0.601136	0.583252	0.585992	0.585992	4,095
Jul 29, 2024	0.591954	0.607473	0.591954	0.592542	0.592542	7,291
Jul 28, 2024	0.593667	0.593705	0.589948	0.591954	0.591954	284
Jul 27, 2024	0.590240	0.601283	0.590236	0.593667	0.593667	1,911
Jul 26, 2024	0.660353	0.684164	0.590240	0.590240	0.590240	24,512
Jul 25, 2024	0.733193	0.733193	0.647599	0.660353	0.660353	29,776
Jul 24, 2024	0.767703	0.770710	0.727063	0.733193	0.733193	19,274
Jul 23, 2024	0.782609	0.819639	0.763321	0.767703	0.767703	21,267
Jul 22, 2024	0.781280	0.811065	0.778632	0.782609	0.782609	13,859
Jul 21, 2024	0.777692	0.781285	0.771339	0.781280	0.781280	3,634
Jul 20, 2024	0.772159	0.779203	0.771523	0.777692	0.777692	1,961
Jul 19, 2024	0.762398	0.779405	0.738109	0.772159	0.772159	8,055
Jul 18, 2024	0.774795	0.774909	0.745967	0.762398	0.762398	6,549
Jul 17, 2024	0.779311	0.792725	0.758827	0.774795	0.774795	20,590
Jul 16, 2024	0.752069	0.784577	0.751926	0.779311	0.779311	12,310
Jul 15, 2024	0.725974	0.753904	0.709083	0.752069	0.752069	7,489
Jul 14, 2024	0.700709	0.726147	0.691702	0.725974	0.725974	3,604
Jul 13, 2024	0.687577	0.709025	0.686740	0.700709	0.700709	8,141
Jul 12, 2024	0.679075	0.690932	0.663367	0.687577	0.687577	20,904
Jul 11, 2024	0.694277	0.695156	0.649498	0.679075	0.679075	22,528
Jul 10, 2024	0.686293	0.706634	0.684391	0.694277	0.694277	7,829
Jul 9, 2024	0.686146	0.691253	0.682284	0.686293	0.686293	1,083
Jul 8, 2024	0.679392	0.686146	0.661415	0.686146	0.686146	10,273
Jul 7, 2024	0.688814	0.694050	0.671877	0.679392	0.679392	2,460
Jul 6, 2024	0.656065	0.689398	0.654931	0.688814	0.688814	7,737
Jul 5, 2024	0.679637	0.679648	0.623433	0.656065	0.656065	11,804
Jul 4, 2024	0.718020	0.782140	0.659113	0.679686	0.679686	26,950
Jul 3, 2024	0.700242	0.718020	0.670947	0.718020	0.718020	4,085
Jul 2, 2024	0.716397	0.716401	0.689296	0.700242	0.700242	7,595
Jul 1, 2024	0.720504	0.745188	0.710068	0.716397	0.716397	5,195
Jun 30, 2024	0.737392	0.754152	0.715314	0.720504	0.720504	6,759
Jun 29, 2024	0.740685	0.762804	0.727093	0.737392	0.737392	9,167
Jun 28, 2024	0.732423	0.780742	0.718133	0.740685	0.740685	16,539
Jun 27, 2024	0.703442	0.772188	0.699693	0.732423	0.732423	29,467
Jun 26, 2024	0.735675	0.740444	0.671521	0.703442	0.703442	39,559
Jun 25, 2024	0.597734	0.747658	0.597734	0.735675	0.735675	36,904
Jun 24, 2024	0.606159	0.613620	0.578382	0.597734	0.597734	11,130
Jun 23, 2024	0.599175	0.611791	0.587812	0.606159	0.606159	8,815
Jun 22, 2024	0.578239	0.604979	0.576478	0.599175	0.599175	3,816
Jun 21, 2024	0.585545	0.586834	0.561291	0.578239	0.578239	5,301
Jun 20, 2024	0.589024	0.589025	0.544736	0.585545	0.585545	5,173
Jun 19, 2024	0.638989	0.665116	0.556924	0.589024	0.589024	38,781
Jun 18, 2024	0.656486	0.679864	0.629747	0.639007	0.639007	13,315
Jun 17, 2024	0.689144	0.689144	0.632195	0.656486	0.656486	11,760
Jun 16, 2024	0.717368	0.717370	0.689141	0.689144	0.689144	8,649
Jun 15, 2024	0.599702	0.743818	0.599702	0.717228	0.717228	27,802
Jun 14, 2024	0.580192	0.599703	0.569108	0.599702	0.599702	10,838
Jun 13, 2024	0.622650	0.626559	0.504227	0.580192	0.580192	80,487
Jun 12, 2024	0.715364	0.736377	0.608017	0.617244	0.617244	17,931
Jun 11, 2024	0.818602	0.818603	0.631936	0.715364	0.715364	59,664
Jun 10, 2024	0.792975	0.862887	0.792852	0.818602	0.818602	18,321
Jun 9, 2024	0.778507	0.794078	0.774695	0.792462	0.792462	2,564
Jun 8, 2024	0.834313	0.844727	0.776400	0.778507	0.778507	13,833
Jun 7, 2024	0.881288	0.881288	0.819133	0.834313	0.834313	23,631
Jun 6, 2024	0.896891	0.908414	0.868511	0.870135	0.870135	24,544
Jun 5, 2024	0.864278	0.896891	0.829794	0.896891	0.896891	68,699
Jun 4, 2024	0.739799	0.866299	0.733696	0.864278	0.864278	32,588
Jun 3, 2024	0.642661	0.792249	0.642661	0.739799	0.739799	25,135
Jun 2, 2024	0.656874	0.656955	0.632075	0.642661	0.642661	1,765
Jun 1, 2024	0.628661	0.661942	0.625137	0.656874	0.656874	6,006
May 31, 2024	0.620831	0.642709	0.608742	0.628661	0.628661	11,496
May 30, 2024	0.632400	0.674623	0.619499	0.619499	0.619499	30,136
May 29, 2024	0.765906	0.765906	0.613146	0.657288	0.657288	53,626
May 28, 2024	0.723749	0.784189	0.723749	0.765906	0.765906	7,928
May 27, 2024	0.896718	0.901493	0.519494	0.723749	0.723749	83,590
May 26, 2024	0.935481	1.011201	0.891219	0.896718	0.896718	45,352
May 25, 2024	0.918440	0.964430	0.899090	0.935481	0.935481	32,912
May 24, 2024	0.817676	0.941420	0.817671	0.918440	0.918440	53,459
May 23, 2024	0.870515	0.883073	0.761172	0.817676	0.817676	66,663
May 22, 2024	0.745529	0.886184	0.731707	0.870515	0.870515	58,518
May 21, 2024	0.625298	0.745847	0.625092	0.745529	0.745529	13,058
May 20, 2024	0.599956	0.637390	0.573917	0.625298	0.625298	9,954
May 19, 2024	0.627323	0.640260	0.597521	0.599956	0.599956	5,305
May 18, 2024	0.622635	0.629224	0.618224	0.627323	0.627323	2,883
May 17, 2024	0.597790	0.626063	0.597773	0.622635	0.622635	3,328
May 16, 2024	0.670037	0.670067	0.597732	0.597790	0.597790	11,906
May 15, 2024	0.649976	0.683216	0.643378	0.670037	0.670037	4,476
May 14, 2024	0.606448	0.674166	0.606448	0.649976	0.649976	9,096
May 13, 2024	0.574541	0.612028	0.567768	0.606448	0.606448	4,529
May 12, 2024	0.584640	0.591845	0.569479	0.574541	0.574541	2,982
May 11, 2024	0.595221	0.597829	0.583041	0.584640	0.584640	2,675
May 10, 2024	0.591304	0.606387	0.591204	0.595221	0.595221	3,113
May 9, 2024	0.660077	0.660077	0.583720	0.591304	0.591304	5,350
May 8, 2024	0.739517	0.742835	0.617903	0.660077	0.660077	15,549
May 7, 2024	0.745178	0.745320	0.738305	0.739517	0.739517	1,072
May 6, 2024	0.702112	0.747447	0.702065	0.745178	0.745178	4,137

BTC-USD Bitcoin USD

94,950.60

+0.11%

ETH-USD Ethereum USD

1,776.54

-2.80%

USDT-USD Tether USDt USD

1.00

+0.01%

XRP-USD XRP USD

2.13

-1.09%

BNB-USD BNB USD

599.69

+0.07%

SOL-USD Solana USD

144.43

-1.60%

USDC-USD USD Coin USD

1.00

+0.00%

DOGE-USD Dogecoin USD

0.17

-2.17%

ADA-USD Cardano USD

0.66

-1.65%

TRX-USD TRON USD

0.25

-1.55%

WTRX-USD Wrapped TRON USD

0.25

-1.48%

STETH-USD Lido Staked ETH USD

1,771.63

-2.56%

WBTC-USD Wrapped Bitcoin USD

94,703.88

+0.09%

SUI20947-USD Sui USD

3.23

-6.00%

LINK-USD Chainlink USD

13.54

-1.56%

AVAX-USD Avalanche USD

19.74

-0.25%

LEO-USD UNUS SED LEO USD

8.71

+0.64%

XLM-USD Stellar USD

0.26

-2.32%

WSTETH-USD Lido wstETH USD

2,130.40

-2.13%

TON11419-USD Toncoin USD

3.02

+0.91%

USDS33039-USD USDS USD

1.00

+0.18%

SHIB-USD Shiba Inu USD

0.00

-2.24%

HBAR-USD Hedera USD

0.17

-1.44%

BCH-USD Bitcoin Cash USD

357.39

+0.31%

HYPE32196-USD Hyperliquid USD

20.50

+0.69%

LTC-USD Litecoin USD

83.53

-4.07%

DOT-USD Polkadot USD

3.93

-1.08%

BTCB-USD Bitcoin BEP2 USD

94,733.06

+0.25%

WETH-USD WETH USD

1,772.27

-2.35%

DAI-USD Dai USD

1.00

+0.01%

XMR-USD Monero USD

286.80

+2.94%

BGB-USD Bitget Token USD

4.29

-0.19%

USDE29470-USD Ethena USDe USD

1.00

-0.00%

WBETH-USD Wrapped Beacon ETH USD

1,896.91

-2.66%

PI35697-USD Pi USD

0.58

-2.32%

WEETH-USD Wrapped eETH USD

1,891.70

-2.24%

CBBTC32994-USD Coinbase Wrapped BTC USD

94,668.39

+0.36%

PEPE24478-USD Pepe USD

0.00

-1.52%

TAO22974-USD Bittensor USD

364.32

-2.56%

UNI7083-USD Uniswap USD

4.88

-2.53%

OKB-USD OKB USD

50.71

-0.62%

APT21794-USD Aptos USD

4.74

-6.80%

NEAR-USD NEAR Protocol USD

2.29

-2.67%

ONDO-USD Ondo USD

0.85

-2.93%

GT-USD GateToken USD

21.07

-0.53%

AAVE-USD Aave USD

170.53

-5.20%

JITOSOL-USD Jito Staked SOL USD

173.21

-1.36%

ICP-USD Internet Computer USD

4.57

-2.05%

ETC-USD Ethereum Classic USD

15.83

-1.75%

MNT27075-USD Mantle USD

0.71

-0.72%

KAS-USD Kaspa USD

0.09

-2.54%

CRO-USD Cronos USD

0.09

-1.92%

POL28321-USD POL (prev. MATIC) USD

0.21

-6.05%

RENDER-USD Render USD

4.28

-2.42%

TRUMP35336-USD OFFICIAL TRUMP USD

10.85

-2.87%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

10.85

-3.14%

USD136148-USD World Liberty Financial USD USD

1.00

+0.05%

VET-USD VeChain USD

0.02

-3.47%

SUSDE-USD Ethena Staked USDe USD

1.17

+0.01%

LBTC33652-USD Lombard Staked BTC USD

94,580.64

+0.22%

FTN-USD Fasttoken USD

4.30

+0.32%

FIL-USD Filecoin USD

2.56

-3.06%

ALGO-USD Algorand USD

0.20

-2.56%

FET-USD Artificial Superintelligence Alliance USD

0.67

+0.11%

ATOM-USD Cosmos USD

4.05

-2.07%

FDUSD-USD First Digital USD USD

1.00

+0.01%

ENA-USD Ethena USD

0.26

-6.70%

JLP-USD Jupiter Perps LP USD

4.06

-0.86%

TIA-USD Celestia USD

2.37

-1.34%

ARB11841-USD Arbitrum USD

0.30

-3.01%

S32684-USD Sonic (prev. FTM) USD

0.50

-2.70%

BBTC31369-USD BounceBit BTC USD

95,703.89

+1.00%

KCS-USD KuCoin Token USD

10.73

-0.05%

BONK-USD Bonk USD

0.00

-3.92%

SOLVBTC-USD SolvBTC USD

94,673.33

+0.15%

DEXE-USD DeXe USD

15.07

+1.86%

WZEDX-USD Wrapped Zedxion USD

0.30

-0.27%

WLD-USD Worldcoin USD

0.91

+3.21%

MKR-USD Maker USD

1,466.31

-5.79%

JUP29210-USD Jupiter USD

0.42

-3.88%

FLR-USD Flare USD

0.02

-3.06%

BNSOL-USD Binance Staked SOL USD

151.53

-1.37%

STX4847-USD Stacks USD

0.76

-1.71%

XDC-USD XDC Network USD

0.07

-1.82%

WFTM-USD Wrapped Fantom USD

0.50

-2.38%

FARTCOIN-USD Fartcoin USD

1.08

-5.11%

EOS-USD EOS USD

0.68

-5.83%

QNT-USD Quant USD

85.48

-1.79%

OP-USD Optimism USD

0.62

-5.39%

RSETH-USD Kelp DAO Restaked ETH USD

1,844.82

-2.08%

SEI-USD Sei USD

0.20

-3.54%

VIRTUAL-USD Virtuals Protocol USD

1.47

-11.35%

IMX10603-USD Immutable USD

0.53

-4.18%

IP-USD Story USD

3.54

-5.99%

WBNB-USD Wrapped BNB USD

599.42

+0.13%

FORM23635-USD Four USD

2.45

-5.52%

INJ-USD Injective USD

9.19

-2.96%

VBTC-USD Venus BTC USD

1,927.01

+0.28%

CRV-USD Curve DAO Token USD

0.65

-7.72%

PYUSD-USD PayPal USD USD

1.00

+0.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Base Carbon Tonne USD Price (BCT-USD)

Related Tickers