Unlock stock picks and a broker-level newsfeed that powers Wall Street.
CCC - CoinMarketCap USD
Super Champs USD (CHAMP34126-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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.009292 | 0.009292 | 0.009249 | 0.009250 | 0.009250 | 355,472 |
| Mar 10, 2025 | 0.009826 | 0.010247 | 0.009038 | 0.009155 | 0.009155 | 368,763 |
| Mar 9, 2025 | 0.010899 | 0.010899 | 0.009825 | 0.009826 | 0.009826 | 353,394 |
| Mar 8, 2025 | 0.010725 | 0.010940 | 0.010704 | 0.010899 | 0.010899 | 330,834 |
| Mar 7, 2025 | 0.011143 | 0.011191 | 0.010680 | 0.010725 | 0.010725 | 344,332 |
| Mar 6, 2025 | 0.011802 | 0.011818 | 0.010889 | 0.011143 | 0.011143 | 439,520 |
| Mar 5, 2025 | 0.011797 | 0.012120 | 0.011656 | 0.011802 | 0.011802 | 378,892 |
| Mar 4, 2025 | 0.011985 | 0.011986 | 0.011079 | 0.011797 | 0.011797 | 419,503 |
| Mar 3, 2025 | 0.014211 | 0.014211 | 0.011868 | 0.011985 | 0.011985 | 419,246 |
| Mar 2, 2025 | 0.011684 | 0.014228 | 0.011421 | 0.014211 | 0.014211 | 727,651 |
| Mar 1, 2025 | 0.012038 | 0.012235 | 0.011682 | 0.011684 | 0.011684 | 387,847 |
| Feb 28, 2025 | 0.012675 | 0.012922 | 0.011827 | 0.012038 | 0.012038 | 456,603 |
| Feb 27, 2025 | 0.013328 | 0.013347 | 0.012507 | 0.012675 | 0.012675 | 394,785 |
| Feb 26, 2025 | 0.014251 | 0.014251 | 0.013004 | 0.013328 | 0.013328 | 136,004 |
| Feb 25, 2025 | 0.015306 | 0.015674 | 0.013788 | 0.014251 | 0.014251 | 210,075 |
| Feb 24, 2025 | 0.017083 | 0.017103 | 0.015303 | 0.015306 | 0.015306 | 179,278 |
| Feb 23, 2025 | 0.017273 | 0.017351 | 0.017047 | 0.017083 | 0.017083 | 101,179 |
| Feb 22, 2025 | 0.016770 | 0.017369 | 0.016730 | 0.017273 | 0.017273 | 123,295 |
| Feb 21, 2025 | 0.017791 | 0.018274 | 0.016770 | 0.016770 | 0.016770 | 332,062 |
| Feb 20, 2025 | 0.017800 | 0.017909 | 0.017451 | 0.017791 | 0.017791 | 186,318 |
| Feb 19, 2025 | 0.018165 | 0.018455 | 0.017616 | 0.017800 | 0.017800 | 200,534 |
| Feb 18, 2025 | 0.018612 | 0.018787 | 0.018045 | 0.018164 | 0.018164 | 166,471 |
| Feb 17, 2025 | 0.018264 | 0.018756 | 0.018186 | 0.018612 | 0.018612 | 163,237 |
| Feb 16, 2025 | 0.018045 | 0.018497 | 0.018034 | 0.018264 | 0.018264 | 205,147 |
| Feb 15, 2025 | 0.018368 | 0.018406 | 0.017971 | 0.018046 | 0.018046 | 141,641 |
| Feb 14, 2025 | 0.017316 | 0.018402 | 0.017304 | 0.018368 | 0.018368 | 314,674 |
| Feb 13, 2025 | 0.017878 | 0.017887 | 0.016968 | 0.017316 | 0.017316 | 221,073 |
| Feb 12, 2025 | 0.016331 | 0.017892 | 0.016200 | 0.017878 | 0.017878 | 233,676 |
| Feb 11, 2025 | 0.015375 | 0.016696 | 0.015360 | 0.016331 | 0.016331 | 298,815 |
| Feb 10, 2025 | 0.014990 | 0.015637 | 0.014947 | 0.015375 | 0.015375 | 144,593 |
| Feb 9, 2025 | 0.014932 | 0.015211 | 0.014859 | 0.014990 | 0.014990 | 147,084 |
| Feb 8, 2025 | 0.015474 | 0.015698 | 0.014755 | 0.014932 | 0.014932 | 172,632 |
| Feb 7, 2025 | 0.016620 | 0.017008 | 0.015426 | 0.015437 | 0.015437 | 261,177 |
| Feb 6, 2025 | 0.018997 | 0.019203 | 0.016596 | 0.016620 | 0.016620 | 382,646 |
| Feb 5, 2025 | 0.019910 | 0.020246 | 0.018919 | 0.018996 | 0.018996 | 213,256 |
| Feb 4, 2025 | 0.021402 | 0.021454 | 0.019750 | 0.019910 | 0.019910 | 203,086 |
| Feb 3, 2025 | 0.020060 | 0.021410 | 0.017528 | 0.021402 | 0.021402 | 529,707 |
| Feb 2, 2025 | 0.023275 | 0.023597 | 0.019926 | 0.020061 | 0.020061 | 356,627 |
| Feb 1, 2025 | 0.025730 | 0.025730 | 0.023274 | 0.023275 | 0.023275 | 249,352 |
| Jan 31, 2025 | 0.027934 | 0.028240 | 0.025730 | 0.025730 | 0.025730 | 349,008 |
| Jan 30, 2025 | 0.032031 | 0.032031 | 0.027583 | 0.027934 | 0.027934 | 555,989 |
| Jan 29, 2025 | 0.031471 | 0.032364 | 0.031426 | 0.032031 | 0.032031 | 239,937 |
| Jan 28, 2025 | 0.032981 | 0.032987 | 0.031407 | 0.031469 | 0.031469 | 249,231 |
| Jan 27, 2025 | 0.037607 | 0.037607 | 0.031987 | 0.032981 | 0.032981 | 445,022 |
| Jan 26, 2025 | 0.038970 | 0.038981 | 0.037424 | 0.037607 | 0.037607 | 245,003 |
| Jan 25, 2025 | 0.040441 | 0.040441 | 0.038970 | 0.038970 | 0.038970 | 250,220 |
| Jan 24, 2025 | 0.040975 | 0.041682 | 0.040441 | 0.040441 | 0.040441 | 265,452 |
| Jan 23, 2025 | 0.043530 | 0.043530 | 0.040131 | 0.040975 | 0.040975 | 614,046 |
| Jan 22, 2025 | 0.048926 | 0.048926 | 0.043515 | 0.043530 | 0.043530 | 585,930 |
| Jan 21, 2025 | 0.049130 | 0.051775 | 0.047145 | 0.048926 | 0.048926 | 1,318,755 |
| Jan 20, 2025 | 0.050978 | 0.052030 | 0.049129 | 0.049130 | 0.049130 | 921,914 |
| Jan 19, 2025 | 0.051024 | 0.053040 | 0.049253 | 0.050978 | 0.050978 | 1,018,437 |
| Jan 18, 2025 | 0.060927 | 0.060927 | 0.050957 | 0.051024 | 0.051024 | 1,024,782 |
| Jan 17, 2025 | 0.057593 | 0.061691 | 0.057593 | 0.060934 | 0.060934 | 721,185 |
| Jan 16, 2025 | 0.058287 | 0.058340 | 0.055690 | 0.057590 | 0.057590 | 1,258,188 |
| Jan 15, 2025 | 0.055949 | 0.058853 | 0.055286 | 0.058287 | 0.058287 | 952,277 |
| Jan 14, 2025 | 0.056160 | 0.056819 | 0.055622 | 0.055949 | 0.055949 | 500,790 |
| Jan 13, 2025 | 0.061855 | 0.062028 | 0.054932 | 0.056160 | 0.056160 | 1,070,966 |
| Jan 12, 2025 | 0.066309 | 0.066354 | 0.061818 | 0.061855 | 0.061855 | 663,232 |
| Jan 11, 2025 | 0.067088 | 0.067105 | 0.065728 | 0.066303 | 0.066303 | 446,604 |
| Jan 10, 2025 | 0.066458 | 0.069370 | 0.066397 | 0.067088 | 0.067088 | 848,609 |
| Jan 9, 2025 | 0.061803 | 0.071599 | 0.061659 | 0.066458 | 0.066458 | 3,488,789 |
| Jan 8, 2025 | 0.058207 | 0.061832 | 0.057829 | 0.061803 | 0.061803 | 1,194,698 |
| Jan 7, 2025 | 0.064562 | 0.064579 | 0.057963 | 0.058207 | 0.058207 | 588,451 |
| Jan 6, 2025 | 0.069396 | 0.069864 | 0.064541 | 0.064562 | 0.064562 | 790,107 |
| Jan 5, 2025 | 0.069843 | 0.071706 | 0.069238 | 0.069396 | 0.069396 | 487,624 |
| Jan 4, 2025 | 0.066416 | 0.069843 | 0.065889 | 0.069843 | 0.069843 | 439,059 |
| Jan 3, 2025 | 0.061953 | 0.066454 | 0.061901 | 0.066416 | 0.066416 | 473,864 |
| Jan 2, 2025 | 0.067850 | 0.067850 | 0.057832 | 0.061953 | 0.061953 | 1,315,226 |
| Jan 1, 2025 | 0.075220 | 0.075728 | 0.067850 | 0.067850 | 0.067850 | 902,196 |
| Dec 31, 2024 | 0.075722 | 0.076464 | 0.075220 | 0.075220 | 0.075220 | 884,568 |
| Dec 30, 2024 | 0.077349 | 0.078131 | 0.074875 | 0.075722 | 0.075722 | 1,008,623 |
| Dec 29, 2024 | 0.088895 | 0.089018 | 0.077208 | 0.077349 | 0.077349 | 1,419,117 |
| Dec 28, 2024 | 0.091997 | 0.092064 | 0.088155 | 0.088901 | 0.088901 | 970,989 |
| Dec 27, 2024 | 0.090190 | 0.092553 | 0.090169 | 0.091997 | 0.091997 | 1,198,948 |
| Dec 26, 2024 | 0.092605 | 0.093986 | 0.090599 | 0.090818 | 0.090818 | 883,804 |
| Dec 25, 2024 | 0.091331 | 0.093524 | 0.091273 | 0.092605 | 0.092605 | 409,935 |
| Dec 24, 2024 | 0.091828 | 0.091945 | 0.088710 | 0.091331 | 0.091331 | 696,455 |
| Dec 23, 2024 | 0.088039 | 0.091905 | 0.087221 | 0.091828 | 0.091828 | 1,056,809 |
| Dec 22, 2024 | 0.088173 | 0.088648 | 0.087064 | 0.088061 | 0.088061 | 421,656 |
| Dec 21, 2024 | 0.089322 | 0.092363 | 0.087879 | 0.088173 | 0.088173 | 926,873 |
| Dec 20, 2024 | 0.087622 | 0.091173 | 0.076806 | 0.089322 | 0.089322 | 2,300,557 |
| Dec 19, 2024 | 0.110511 | 0.112485 | 0.086780 | 0.087622 | 0.087622 | 2,949,479 |
| Dec 18, 2024 | 0.106865 | 0.113342 | 0.106538 | 0.110511 | 0.110511 | 1,310,233 |
| Dec 17, 2024 | 0.112340 | 0.112815 | 0.106680 | 0.106865 | 0.106865 | 1,694,616 |
| Dec 16, 2024 | 0.106489 | 0.112553 | 0.106464 | 0.112340 | 0.112340 | 2,432,499 |
| Dec 15, 2024 | 0.104399 | 0.107636 | 0.104068 | 0.106476 | 0.106476 | 867,990 |
| Dec 14, 2024 | 0.100249 | 0.104727 | 0.099862 | 0.104399 | 0.104399 | 1,135,407 |
| Dec 13, 2024 | 0.097460 | 0.104012 | 0.097448 | 0.100249 | 0.100249 | 2,085,791 |
| Dec 12, 2024 | 0.085215 | 0.097667 | 0.085108 | 0.097457 | 0.097457 | 2,373,471 |
| Dec 11, 2024 | 0.083413 | 0.085360 | 0.080381 | 0.085215 | 0.085215 | 793,494 |
| Dec 10, 2024 | 0.082935 | 0.087719 | 0.080854 | 0.083413 | 0.083413 | 1,309,682 |
| Dec 9, 2024 | 0.096940 | 0.098020 | 0.081265 | 0.082935 | 0.082935 | 2,887,385 |
| Dec 8, 2024 | 0.078564 | 0.098417 | 0.078552 | 0.096940 | 0.096940 | 3,165,460 |
| Dec 7, 2024 | 0.065369 | 0.077543 | 0.065226 | 0.077522 | 0.077522 | 1,581,079 |
| Dec 6, 2024 | 0.055546 | 0.065470 | 0.054174 | 0.065340 | 0.065340 | 1,010,145 |
| Dec 5, 2024 | 0.057784 | 0.062295 | 0.053422 | 0.053586 | 0.053586 | 1,128,329 |
| Dec 4, 2024 | 0.055155 | 0.060298 | 0.054625 | 0.057784 | 0.057784 | 1,327,109 |
| Dec 3, 2024 | 0.048010 | 0.056405 | 0.048010 | 0.055155 | 0.055155 | 1,227,204 |
| Dec 2, 2024 | 0.054549 | 0.055665 | 0.044950 | 0.048010 | 0.048010 | 1,559,017 |
| Dec 1, 2024 | 0.055634 | 0.063750 | 0.053337 | 0.054549 | 0.054549 | 3,110,134 |
Related Tickers
BTC-USD Bitcoin USD
82,994.01
+7.62%
ETH-USD Ethereum USD
1,918.24
+6.32%
USDT-USD Tether USDt USD
1.00
+0.05%
XRP-USD XRP USD
2.20
+13.55%
BNB-USD BNB USD
552.19
+6.99%
SOL-USD Solana USD
125.51
+8.52%
USDC-USD USD Coin USD
1.00
-0.01%
ADA-USD Cardano USD
0.73
+10.49%
DOGE-USD Dogecoin USD
0.16
+12.26%
TRX-USD TRON USD
0.22
-1.33%
WTRX-USD Wrapped TRON USD
0.22
-1.48%
STETH-USD Lido Staked ETH USD
1,912.78
+6.67%
WBTC-USD Wrapped Bitcoin USD
82,610.68
+7.32%
LEO-USD UNUS SED LEO USD
9.90
+1.69%
HBAR-USD Hedera USD
0.20
+9.46%
LINK-USD Chainlink USD
13.16
+9.12%
WSTETH-USD Lido wstETH USD
2,292.51
+5.95%
USDS33039-USD USDS USD
1.00
-0.35%
XLM-USD Stellar USD
0.26
+11.46%
AVAX-USD Avalanche USD
17.48
+12.54%
SHIB-USD Shiba Inu USD
0.00
+10.19%
SUI20947-USD Sui USD
2.25
+12.14%
LTC-USD Litecoin USD
90.84
+7.73%
BCH-USD Bitcoin Cash USD
338.32
+5.49%
TON11419-USD Toncoin USD
2.65
+10.68%
WETH-USD WETH USD
1,915.07
+4.92%
DOT-USD Polkadot USD
4.04
+8.64%
OM-USD MANTRA USD
6.31
-0.04%
USDE29470-USD Ethena USDe USD
1.00
-0.01%
BTCB-USD Bitcoin BEP2 USD
82,772.37
+7.27%
DAI-USD Dai USD
1.00
+0.01%
BGB-USD Bitget Token USD
4.20
+9.61%
HYPE32196-USD Hyperliquid USD
13.93
+3.99%
WBETH-USD Wrapped Beacon ETH USD
2,036.06
+7.10%
WEETH-USD Wrapped eETH USD
2,037.04
+6.73%
XMR-USD Monero USD
211.66
+6.96%
UNI7083-USD Uniswap USD
6.06
+7.73%
SUSDE-USD Ethena Staked USDe USD
1.16
+0.07%
APT21794-USD Aptos USD
5.29
+4.39%
NEAR-USD NEAR Protocol USD
2.45
+12.32%
AAVE-USD Aave USD
181.06
+5.95%
ETC-USD Ethereum Classic USD
17.77
+10.11%
PEPE24478-USD Pepe USD
0.00
+19.32%
ONDO-USD Ondo USD
0.84
+13.56%
ICP-USD Internet Computer USD
5.42
+10.04%
OKB-USD OKB USD
41.02
+6.52%
MNT27075-USD Mantle USD
0.72
+7.05%
CBBTC32994-USD Coinbase Wrapped BTC USD
82,968.77
+6.36%
TAO22974-USD Bittensor USD
262.10
+20.86%
CRO-USD Cronos USD
0.08
+8.50%
TRUMP35336-USD Official Trump USD
10.53
+8.06%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
10.53
+7.46%
FDUSD-USD First Digital USD USD
1.00
+0.10%
JITOSOL-USD Jito Staked SOL USD
148.51
+9.11%
VET-USD VeChain USD
0.02
+10.92%
POL28321-USD POL (prev. MATIC) USD
0.22
+11.11%
KAS-USD Kaspa USD
0.07
+26.85%
TIA22861-USD Celestia USD
3.28
+22.96%
FIL-USD Filecoin USD
2.76
+10.61%
FTN-USD Fasttoken USD
3.99
+0.14%
GT-USD GateToken USD
19.84
+7.84%
LBTC33652-USD Lombard Staked BTC USD
82,981.79
+7.10%
ALGO-USD Algorand USD
0.19
+8.97%
RENDER-USD Render USD
2.96
+16.20%
ATOM-USD Cosmos USD
3.90
+13.14%
ARB11841-USD Arbitrum USD
0.34
+11.23%
DEXE-USD DeXe USD
17.42
-0.71%
JUP29210-USD Jupiter USD
0.52
+14.04%
OP-USD Optimism USD
0.85
+12.50%
KCS-USD KuCoin Token USD
11.00
-0.12%
SOLVBTC-USD SolvBTC USD
82,440.72
+6.28%
ENA-USD Ethena USD
0.39
-5.28%
S32684-USD Sonic (prev. FTM) USD
0.43
+5.24%
BBTC31369-USD BounceBit BTC USD
82,821.26
+8.47%
MOVE32452-USD Movement USD
0.49
+4.06%
WZEDX-USD Wrapped Zedxion USD
0.29
+1.00%
FET-USD Artificial Superintelligence Alliance USD
0.48
+11.02%
RSETH-USD Kelp DAO Restaked ETH USD
2,003.79
+3.12%
XDC-USD XDC Network USD
0.07
+7.71%
USD0-USD Usual USD USD
1.00
-0.00%
RETH-USD Rocket Pool ETH USD
2,153.71
+7.45%
ZBU-USD Zeebu USD
3.72
+1.39%
WFTM-USD Wrapped Fantom USD
0.43
+3.28%
MKR-USD Maker USD
1,112.36
+4.25%
FLR-USD Flare USD
0.02
+12.39%
STX4847-USD Stacks USD
0.61
+11.02%
QNT-USD Quant USD
76.50
+13.44%
IMX10603-USD Immutable USD
0.52
+12.44%
INJ-USD Injective USD
9.21
+11.25%
SEI-USD Sei USD
0.19
+10.20%
WLD-USD Worldcoin USD
0.80
+12.49%
USD033981-USD Staked USD0 USD
0.95
-0.19%
WBNB-USD Wrapped BNB USD
551.86
+7.37%
GRT6719-USD The Graph USD
0.09
+11.89%
THETA-USD Theta Network USD
0.86
+11.03%
BNSOL-USD Binance Staked SOL USD
130.29
+9.25%
LDO-USD Lido DAO USD
0.92
+12.73%
BONK-USD Bonk USD
0.00
+17.30%
SOLVBTCBBN-USD SolvBTC.BBN USD
81,678.96
+5.17%
AB-USD Arma The Battle Ground USD
0.02
+24.85%