CCC - CoinMarketCap USD

Brett (Based) USD (BRETT29743-USD)

0.15 -0.01 (-3.43%)
As of 9:13 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 27, 2024 0.152986 0.152986 0.149856 0.151181 0.151181 41,797,132
Jun 26, 2024 0.165023 0.169905 0.150857 0.152988 0.152988 55,858,434
Jun 25, 2024 0.145274 0.170683 0.141907 0.165016 0.165016 74,319,886
Jun 24, 2024 0.137904 0.146381 0.127843 0.145273 0.145273 47,251,643
Jun 23, 2024 0.142974 0.149769 0.137902 0.137902 0.137902 31,300,259
Jun 22, 2024 0.141360 0.144728 0.138078 0.142949 0.142949 21,369,967
Jun 21, 2024 0.149135 0.151727 0.137046 0.141342 0.141342 43,214,342
Jun 20, 2024 0.145698 0.157808 0.144228 0.149153 0.149153 54,959,688
Jun 19, 2024 0.131275 0.157863 0.128883 0.145698 0.145698 88,331,497
Jun 18, 2024 0.140356 0.140421 0.117417 0.131291 0.131291 78,688,805
Jun 17, 2024 0.158148 0.160256 0.137451 0.140374 0.140374 75,297,481
Jun 16, 2024 0.139025 0.162618 0.136050 0.158130 0.158130 75,774,110
Jun 15, 2024 0.136745 0.144385 0.134666 0.139006 0.139006 42,560,439
Jun 14, 2024 0.141915 0.149236 0.125709 0.136817 0.136817 63,453,253
Jun 13, 2024 0.158180 0.158180 0.133570 0.141978 0.141978 72,461,447
Jun 12, 2024 0.154489 0.176400 0.145489 0.158229 0.158229 93,918,527
Jun 11, 2024 0.165403 0.170134 0.146394 0.154471 0.154471 94,178,009
Jun 10, 2024 0.181979 0.187130 0.161156 0.165414 0.165414 84,905,706
Jun 9, 2024 0.155061 0.193659 0.152612 0.182101 0.182101 130,014,256
Jun 8, 2024 0.170067 0.170139 0.149248 0.155052 0.155052 97,269,085
Jun 7, 2024 0.140099 0.187691 0.137042 0.169847 0.169847 219,634,343
Jun 6, 2024 0.118618 0.148815 0.117392 0.139348 0.139348 132,929,571
Jun 5, 2024 0.108420 0.125162 0.108417 0.118618 0.118618 60,540,306
Jun 4, 2024 0.115122 0.122005 0.107249 0.108420 0.108420 58,670,789
Jun 3, 2024 0.111113 0.122864 0.082222 0.115122 0.115122 114,909,154
Jun 2, 2024 0.098079 0.127834 0.095934 0.111113 0.111113 113,749,678
Jun 1, 2024 0.090371 0.098715 0.089527 0.098079 0.098079 34,742,566
May 31, 2024 0.090308 0.097763 0.088233 0.090372 0.090372 38,301,830
May 30, 2024 0.089262 0.097551 0.083919 0.091294 0.091294 59,458,938
May 29, 2024 0.076839 0.095193 0.075319 0.090577 0.090577 73,488,995
May 28, 2024 0.071414 0.076902 0.068048 0.076839 0.076839 31,267,127
May 27, 2024 0.069425 0.076751 0.069345 0.071405 0.071405 31,930,171
May 26, 2024 0.064928 0.078170 0.064835 0.070552 0.070552 44,167,663
May 25, 2024 0.052258 0.068276 0.051887 0.065005 0.065005 37,855,541
May 24, 2024 0.050451 0.052580 0.049767 0.052258 0.052258 13,259,354
May 23, 2024 0.050600 0.052996 0.047628 0.050451 0.050451 18,896,931
May 22, 2024 0.054187 0.055029 0.050522 0.050600 0.050600 31,397,690
May 21, 2024 0.052905 0.054584 0.049880 0.054200 0.054200 28,061,220
May 20, 2024 0.041457 0.053820 0.041246 0.052906 0.052906 20,865,635
May 19, 2024 0.041302 0.042596 0.039777 0.041338 0.041338 11,179,261
May 18, 2024 0.043259 0.044539 0.040825 0.041302 0.041302 11,800,837
May 17, 2024 0.040358 0.046211 0.040213 0.043259 0.043259 16,515,370
May 16, 2024 0.037696 0.043592 0.037422 0.040358 0.040358 25,282,174
May 15, 2024 0.030188 0.037967 0.030188 0.037696 0.037696 15,130,673
May 14, 2024 0.034403 0.034978 0.029731 0.030188 0.030188 12,350,286
May 13, 2024 0.035861 0.035861 0.032150 0.034407 0.034407 10,549,038
May 12, 2024 0.035187 0.036741 0.035184 0.035853 0.035853 6,759,600
May 11, 2024 0.034120 0.036146 0.033968 0.035187 0.035187 6,919,324
May 10, 2024 0.036233 0.036883 0.033778 0.034120 0.034120 7,085,880
May 9, 2024 0.034130 0.037220 0.034128 0.036233 0.036233 9,240,181
May 8, 2024 0.036906 0.038135 0.033523 0.034130 0.034130 9,655,502
May 7, 2024 0.037885 0.040376 0.036527 0.036906 0.036906 9,575,270
May 6, 2024 0.039359 0.041666 0.037746 0.037885 0.037885 16,805,205
May 5, 2024 0.040559 0.043068 0.039050 0.039359 0.039359 17,147,956
May 4, 2024 0.042258 0.043801 0.040106 0.040559 0.040559 32,359,564
May 3, 2024 0.032151 0.044155 0.031879 0.042258 0.042258 45,006,224
May 2, 2024 0.034178 0.034242 0.029254 0.032483 0.032483 31,424,765
May 1, 2024 0.036540 0.036601 0.031006 0.034178 0.034178 40,341,103
Apr 30, 2024 0.040728 0.040736 0.034635 0.036540 0.036540 51,866,164
Apr 29, 2024 0.045349 0.046950 0.038461 0.040728 0.040728 32,615,202
Apr 28, 2024 0.042585 0.053997 0.039746 0.045346 0.045346 71,410,801
Apr 27, 2024 0.043314 0.048864 0.022816 0.042585 0.042585 100,027,326
Apr 26, 2024 0.056699 0.056699 0.037983 0.043314 0.043314 71,629,695
Apr 25, 2024 0.059024 0.059389 0.052187 0.056699 0.056699 21,700,196
Apr 24, 2024 0.063564 0.064710 0.057996 0.059023 0.059023 18,883,656
Apr 23, 2024 0.067938 0.067996 0.062499 0.063583 0.063583 14,435,051
Apr 22, 2024 0.064402 0.069626 0.064320 0.067938 0.067938 13,478,626
Apr 21, 2024 0.069918 0.072953 0.064271 0.064402 0.064402 15,287,795
Apr 20, 2024 0.060825 0.070643 0.059694 0.069744 0.069744 17,021,653
Apr 19, 2024 0.063570 0.064047 0.055355 0.060825 0.060825 17,557,526
Apr 18, 2024 0.057084 0.067633 0.055457 0.063570 0.063570 26,562,412
Apr 17, 2024 0.059874 0.064451 0.052783 0.057086 0.057086 15,642,914
Apr 16, 2024 0.059654 0.064209 0.052003 0.059950 0.059950 21,713,377
Apr 15, 2024 0.066621 0.070996 0.059295 0.059655 0.059655 16,730,281
Apr 14, 2024 0.069659 0.069659 0.061838 0.064919 0.064919 19,305,774
Apr 13, 2024 0.076527 0.076890 0.053654 0.069659 0.069659 26,686,931
Apr 12, 2024 0.071886 0.076530 0.061549 0.076527 0.076527 23,676,855
Apr 11, 2024 0.072369 0.078270 0.071050 0.071886 0.071886 16,870,139
Apr 10, 2024 0.079339 0.080765 0.070605 0.072369 0.072369 24,452,283
Apr 9, 2024 0.082889 0.085483 0.076483 0.079339 0.079339 25,206,112
Apr 8, 2024 0.079773 0.085753 0.073981 0.082889 0.082889 30,073,006
Apr 7, 2024 0.070561 0.081964 0.069694 0.079765 0.079765 21,754,994
Apr 6, 2024 0.070640 0.072475 0.067503 0.070561 0.070561 11,698,505
Apr 5, 2024 0.072669 0.075710 0.067463 0.070640 0.070640 16,763,549
Apr 4, 2024 0.079364 0.082423 0.067287 0.072669 0.072669 23,726,505
Apr 3, 2024 0.064525 0.080854 0.064485 0.079364 0.079364 29,929,130
Apr 2, 2024 0.062537 0.072480 0.056105 0.064524 0.064524 23,305,621
Apr 1, 2024 0.075833 0.075854 0.062349 0.062534 0.062534 26,824,283
Mar 31, 2024 0.075684 0.083804 0.069738 0.075833 0.075833 39,992,297
Mar 30, 2024 0.063332 0.084999 0.062085 0.075681 0.075681 64,061,334
Mar 29, 2024 0.050640 0.066835 0.049935 0.063332 0.063332 39,868,070
Mar 28, 2024 0.045280 0.054333 0.044651 0.050640 0.050640 21,449,425
Mar 27, 2024 0.040134 0.048271 0.038486 0.045280 0.045280 17,847,255
Mar 26, 2024 0.045373 0.051434 0.036469 0.040134 0.040134 22,098,111
Mar 25, 2024 0.038606 0.047887 0.037665 0.045379 0.045379 19,167,248
Mar 24, 2024 0.034531 0.039050 0.033923 0.038603 0.038603 9,375,677
Mar 23, 2024 0.026686 0.034977 0.026686 0.034531 0.034531 7,270,169
Mar 22, 2024 0.029999 0.031898 0.025995 0.026685 0.026685 7,409,218
Mar 21, 2024 0.034152 0.036327 0.028542 0.029996 0.029996 9,385,141
Mar 20, 2024 0.024591 0.040023 0.024474 0.034152 0.034152 16,800,762
Mar 19, 2024 0.029495 0.031925 0.019447 0.024591 0.024591 10,122,147
Mar 18, 2024 0.036936 0.037020 0.027238 0.029503 0.029503 8,662,591
Mar 17, 2024 0.037154 0.040191 0.034241 0.039648 0.039648 7,394,666
Mar 16, 2024 0.049190 0.050512 0.033306 0.037172 0.037172 13,581,996
Mar 15, 2024 0.033449 0.053154 0.033138 0.049190 0.049190 22,295,046
Mar 14, 2024 0.021862 0.033468 0.021012 0.033442 0.033442 9,297,568
Mar 13, 2024 0.029744 0.033169 0.021686 0.021896 0.021896 8,567,869
Mar 12, 2024 0.034987 0.035375 0.023460 0.029755 0.029755 11,711,342
Mar 11, 2024 0.038749 0.042372 0.031057 0.034993 0.034993 12,821,594

Related Tickers

BTC-USD Bitcoin USD
60,838.04
-0.96%
 
ETH-USD Ethereum USD
3,378.97
-0.16%
 
USDT-USD Tether USDt USD
1.00
-0.06%
 
BNB-USD BNB USD
570.76
-0.55%
 
SOL-USD Solana USD
136.46
-0.11%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,374.79
-0.26%
 
XRP-USD XRP USD
0.47
-1.28%
 
TON11419-USD Toncoin USD
7.60
+1.44%
 
DOGE-USD Dogecoin USD
0.12
-2.57%
 
ADA-USD Cardano USD
0.38
-2.76%
 
WSTETH-USD Lido wstETH USD
3,946.46
-0.46%
 
WETH-USD WETH USD
3,372.29
-0.46%
 
TRX-USD TRON USD
0.12
-0.76%
 
WTRX-USD Wrapped TRON USD
0.12
-0.93%
 
AVAX-USD Avalanche USD
26.22
+1.42%
 
SHIB-USD Shiba Inu USD
0.00
-3.47%
 
WBTC-USD Wrapped Bitcoin USD
60,887.11
-1.12%
 
LINK-USD Chainlink USD
13.79
-2.10%
 
DOT-USD Polkadot USD
5.79
-1.14%
 
BCH-USD Bitcoin Cash USD
372.08
-0.95%
 
EETH-USD ether.fi Staked ETH USD
3,364.83
-0.87%
 
NEAR-USD NEAR Protocol USD
5.10
-3.34%
 
UNI7083-USD Uniswap USD
9.23
-1.43%
 
MATIC-USD Polygon USD
0.55
-1.56%
 
DAI-USD Dai USD
1.00
-0.03%
 
LEO-USD UNUS SED LEO USD
5.74
-0.18%
 
LTC-USD Litecoin USD
70.64
-0.94%
 
PEPE24478-USD Pepe USD
0.00
-2.65%
 
WEETH-USD Wrapped eETH USD
3,508.44
-0.45%
 
KAS-USD Kaspa USD
0.17
+6.72%
 
ICP-USD Internet Computer USD
8.03
-2.70%
 
USDE29470-USD Ethena USDe USD
1.00
-0.06%
 
BTCB-USD Bitcoin BEP2 USD
60,762.87
-1.11%
 
ETC-USD Ethereum Classic USD
23.31
-0.68%
 
EZETH-USD Renzo Restaked ETH USD
3,395.42
-0.57%
 
WBETH-USD Wrapped Beacon ETH USD
3,516.47
-0.27%
 
APT21794-USD Aptos USD
6.78
-0.60%
 
XMR-USD Monero USD
164.64
-0.61%
 
RNDR-USD Render USD
7.32
-2.32%
 
HBAR-USD Hedera USD
0.08
-1.51%
 
ATOM-USD Cosmos USD
6.74
-1.24%
 
ARB11841-USD Arbitrum USD
0.81
-1.52%
 
XLM-USD Stellar USD
0.09
-2.24%
 
STX4847-USD Stacks USD
1.74
+1.23%
 
MNT27075-USD Mantle USD
0.77
-0.71%
 
OKB-USD OKB USD
41.85
+1.21%
 
FIL-USD Filecoin USD
4.34
-1.53%
 
CRO-USD Cronos USD
0.09
+0.48%
 
MKR-USD Maker USD
2,504.46
+6.68%
 
IMX10603-USD Immutable USD
1.54
-0.21%
 
FDUSD-USD First Digital USD USD
1.00
-0.06%
 
INJ-USD Injective USD
23.58
+3.59%
 
LDO-USD Lido DAO USD
2.39
+0.99%
 
VET-USD VeChain USD
0.03
-1.00%
 
GRT6719-USD The Graph USD
0.21
-2.80%
 
WIF-USD dogwifhat USD
2.03
+1.44%
 
SUI20947-USD Sui USD
0.83
-1.43%
 
OP-USD Optimism USD
1.75
+0.31%
 
TAO22974-USD Bittensor USD
274.76
-3.61%
 
RETH-USD Rocket Pool ETH USD
3,745.02
-0.40%
 
AR-USD Arweave USD
26.85
-3.89%
 
SUSDE-USD Ethena Staked USDe USD
1.08
+0.11%
 
ONDO-USD Ondo USD
1.16
-5.03%
 
NOT-USD Notcoin USD
0.02
-3.20%
 
FTM-USD Fantom USD
0.57
-0.58%
 
METH29035-USD Mantle Staked Ether USD
3,497.65
-0.41%
 
FLOKI-USD FLOKI USD
0.00
-4.12%
 
THETA-USD Theta Network USD
1.57
-3.04%
 
BGB-USD Bitget Token USD
1.11
-1.13%
 
JITOSOL-USD Jito Staked SOL USD
152.15
-0.43%
 
ZBU-USD Zeebu USD
4.68
+1.81%
 
BONK-USD Bonk USD
0.00
-3.29%
 
JASMY-USD JasmyCoin USD
0.03
-2.64%
 
AAVE-USD Aave USD
92.57
+2.21%
 
FET-USD Fetch.ai USD
1.62
-6.35%
 
RUNE-USD THORChain USD
3.99
-3.53%
 
TIA22861-USD Celestia USD
6.32
-5.27%
 
CORE23254-USD Core USD
1.32
-1.90%
 
FLZ-USD Fellaz USD
2.50
-2.41%
 
ALGO-USD Algorand USD
0.14
-2.08%
 
PYTH-USD Pyth Network USD
0.31
-4.79%
 
SEI-USD Sei USD
0.35
-3.49%
 
CHEEL-USD Cheelee USD
19.65
-0.74%
 
FLR-USD Flare USD
0.02
+3.32%
 
JUP29210-USD Jupiter USD
0.78
-1.72%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,396.75
-0.92%
 
KCS-USD KuCoin Token USD
9.80
-0.55%
 
FLOW-USD Flow USD
0.61
-3.20%
 
QNT-USD Quant USD
75.09
-1.87%
 
WBNB-USD Wrapped BNB USD
569.32
-1.06%
 
AXS-USD Axie Infinity USD
6.11
-1.17%
 
STRK22691-USD Starknet USD
0.69
-2.87%
 
GALA-USD Gala USD
0.03
-3.51%
 
BSV-USD Bitcoin SV USD
43.80
-2.67%
 
EOS-USD EOS USD
0.58
-0.00%
 
AGIX-USD SingularityNET USD
0.67
-6.67%
 
VBNB-USD Venus BNB USD
13.90
-0.69%
 
BTT-USD BitTorrent(New) USD
0.00
-0.30%