CCC - CoinMarketCap USD
Daddy Tate USD (DADDY31830-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 |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.147715 | 0.148382 | 0.144016 | 0.144041 | 0.144041 | 8,351,177 |
Oct 16, 2024 | 0.153398 | 0.163239 | 0.147311 | 0.150797 | 0.150797 | 8,690,390 |
Oct 15, 2024 | 0.165079 | 0.186007 | 0.148092 | 0.154133 | 0.154133 | 17,306,493 |
Oct 14, 2024 | 0.153796 | 0.172611 | 0.153001 | 0.165079 | 0.165079 | 12,219,639 |
Oct 13, 2024 | 0.146419 | 0.158244 | 0.143106 | 0.153796 | 0.153796 | 8,082,254 |
Oct 12, 2024 | 0.145966 | 0.149382 | 0.143496 | 0.146419 | 0.146419 | 6,095,858 |
Oct 11, 2024 | 0.139396 | 0.153489 | 0.138717 | 0.145966 | 0.145966 | 7,940,326 |
Oct 10, 2024 | 0.146424 | 0.150788 | 0.133638 | 0.139396 | 0.139396 | 8,866,521 |
Oct 9, 2024 | 0.141411 | 0.154771 | 0.140835 | 0.145196 | 0.145196 | 9,964,947 |
Oct 8, 2024 | 0.137711 | 0.150174 | 0.137407 | 0.142061 | 0.142061 | 8,137,783 |
Oct 7, 2024 | 0.136466 | 0.150793 | 0.135809 | 0.137711 | 0.137711 | 7,967,410 |
Oct 6, 2024 | 0.133153 | 0.137978 | 0.128738 | 0.136466 | 0.136466 | 4,700,751 |
Oct 5, 2024 | 0.140620 | 0.142720 | 0.127517 | 0.133532 | 0.133532 | 5,991,698 |
Oct 4, 2024 | 0.129907 | 0.145139 | 0.126470 | 0.140620 | 0.140620 | 6,604,565 |
Oct 3, 2024 | 0.141086 | 0.146944 | 0.123033 | 0.127923 | 0.127923 | 7,039,340 |
Oct 2, 2024 | 0.141953 | 0.154918 | 0.133684 | 0.141086 | 0.141086 | 7,484,196 |
Oct 1, 2024 | 0.150236 | 0.174959 | 0.136127 | 0.141953 | 0.141953 | 13,911,234 |
Sep 30, 2024 | 0.158744 | 0.183296 | 0.139513 | 0.150233 | 0.150233 | 20,639,690 |
Sep 29, 2024 | 0.147121 | 0.158656 | 0.117554 | 0.153591 | 0.153591 | 10,848,522 |
Sep 28, 2024 | 0.151691 | 0.160714 | 0.133516 | 0.150329 | 0.150329 | 17,077,189 |
Sep 27, 2024 | 0.101939 | 0.158238 | 0.101935 | 0.151743 | 0.151743 | 13,400,041 |
Sep 26, 2024 | 0.088326 | 0.116156 | 0.087983 | 0.101939 | 0.101939 | 9,950,319 |
Sep 25, 2024 | 0.080272 | 0.094181 | 0.078428 | 0.088326 | 0.088326 | 4,676,086 |
Sep 24, 2024 | 0.075763 | 0.082771 | 0.075032 | 0.080335 | 0.080335 | 2,736,248 |
Sep 23, 2024 | 0.072639 | 0.076925 | 0.072639 | 0.075782 | 0.075782 | 2,263,438 |
Sep 22, 2024 | 0.073119 | 0.074620 | 0.072177 | 0.072657 | 0.072657 | 1,965,358 |
Sep 21, 2024 | 0.073858 | 0.074882 | 0.071972 | 0.073119 | 0.073119 | 2,012,496 |
Sep 20, 2024 | 0.071147 | 0.076753 | 0.070747 | 0.073951 | 0.073951 | 3,437,810 |
Sep 19, 2024 | 0.074822 | 0.079529 | 0.069889 | 0.071147 | 0.071147 | 3,639,878 |
Sep 18, 2024 | 0.071931 | 0.075151 | 0.070735 | 0.072935 | 0.072935 | 2,410,563 |
Sep 17, 2024 | 0.071377 | 0.072906 | 0.070194 | 0.071931 | 0.071931 | 1,991,928 |
Sep 16, 2024 | 0.073266 | 0.073899 | 0.069952 | 0.070517 | 0.070517 | 2,059,315 |
Sep 15, 2024 | 0.076864 | 0.078021 | 0.072165 | 0.073485 | 0.073485 | 2,199,229 |
Sep 14, 2024 | 0.072306 | 0.078157 | 0.071878 | 0.076864 | 0.076864 | 2,173,196 |
Sep 13, 2024 | 0.070632 | 0.073770 | 0.069213 | 0.073354 | 0.073354 | 1,691,985 |
Sep 12, 2024 | 0.071729 | 0.073393 | 0.070051 | 0.070632 | 0.070632 | 1,672,604 |
Sep 11, 2024 | 0.074646 | 0.074939 | 0.069701 | 0.071729 | 0.071729 | 2,054,393 |
Sep 10, 2024 | 0.075201 | 0.075690 | 0.072604 | 0.074645 | 0.074645 | 1,759,381 |
Sep 9, 2024 | 0.073070 | 0.076650 | 0.071335 | 0.075201 | 0.075201 | 2,123,921 |
Sep 8, 2024 | 0.073903 | 0.075611 | 0.072354 | 0.073070 | 0.073070 | 1,584,158 |
Sep 7, 2024 | 0.077174 | 0.078266 | 0.070060 | 0.073903 | 0.073903 | 2,151,494 |
Sep 6, 2024 | 0.077954 | 0.084310 | 0.073272 | 0.077174 | 0.077174 | 2,694,961 |
Sep 5, 2024 | 0.079273 | 0.082947 | 0.075366 | 0.077954 | 0.077954 | 2,071,505 |
Sep 4, 2024 | 0.075308 | 0.080442 | 0.071955 | 0.079232 | 0.079232 | 1,603,102 |
Sep 3, 2024 | 0.081944 | 0.083050 | 0.075408 | 0.075408 | 0.075408 | 1,633,558 |
Sep 2, 2024 | 0.078667 | 0.084773 | 0.075252 | 0.082043 | 0.082043 | 2,225,493 |
Sep 1, 2024 | 0.082821 | 0.082991 | 0.077254 | 0.078667 | 0.078667 | 2,093,624 |
Aug 31, 2024 | 0.083418 | 0.085273 | 0.081566 | 0.082821 | 0.082821 | 1,674,221 |
Aug 30, 2024 | 0.083215 | 0.084880 | 0.078913 | 0.083419 | 0.083419 | 2,266,087 |
Aug 29, 2024 | 0.080853 | 0.085540 | 0.077748 | 0.083215 | 0.083215 | 2,541,301 |
Aug 28, 2024 | 0.080987 | 0.085693 | 0.072314 | 0.080859 | 0.080859 | 3,633,873 |
Aug 27, 2024 | 0.091320 | 0.093553 | 0.077706 | 0.080987 | 0.080987 | 6,821,968 |
Aug 26, 2024 | 0.092779 | 0.108529 | 0.087115 | 0.091324 | 0.091324 | 10,056,651 |
Aug 25, 2024 | 0.084466 | 0.092867 | 0.073751 | 0.092840 | 0.092840 | 5,842,453 |
Aug 24, 2024 | 0.080343 | 0.115530 | 0.075942 | 0.084498 | 0.084498 | 13,280,869 |
Aug 23, 2024 | 0.076157 | 0.082749 | 0.072767 | 0.081223 | 0.081223 | 3,035,209 |
Aug 22, 2024 | 0.055318 | 0.077667 | 0.052008 | 0.076342 | 0.076342 | 5,210,141 |
Aug 21, 2024 | 0.070295 | 0.071845 | 0.053867 | 0.053904 | 0.053904 | 3,602,714 |
Aug 20, 2024 | 0.072746 | 0.075229 | 0.070898 | 0.071438 | 0.071438 | 1,312,588 |
Aug 19, 2024 | 0.074019 | 0.074936 | 0.070773 | 0.072301 | 0.072301 | 1,269,911 |
Aug 18, 2024 | 0.074598 | 0.077915 | 0.074019 | 0.074019 | 0.074019 | 1,248,842 |
Aug 17, 2024 | 0.072014 | 0.076137 | 0.071481 | 0.075322 | 0.075322 | 1,405,779 |
Aug 16, 2024 | 0.072565 | 0.072824 | 0.066421 | 0.070110 | 0.070110 | 1,607,659 |
Aug 15, 2024 | 0.078698 | 0.080690 | 0.068875 | 0.072764 | 0.072764 | 2,203,917 |
Aug 14, 2024 | 0.073632 | 0.080115 | 0.071669 | 0.078811 | 0.078811 | 2,084,651 |
Aug 13, 2024 | 0.068446 | 0.074529 | 0.068002 | 0.073632 | 0.073632 | 1,432,470 |
Aug 12, 2024 | 0.066870 | 0.074438 | 0.066803 | 0.068430 | 0.068430 | 1,737,721 |
Aug 11, 2024 | 0.078888 | 0.078947 | 0.065440 | 0.066870 | 0.066870 | 1,948,925 |
Aug 10, 2024 | 0.074405 | 0.080741 | 0.073331 | 0.079050 | 0.079050 | 1,609,368 |
Aug 9, 2024 | 0.086453 | 0.086946 | 0.071173 | 0.074405 | 0.074405 | 2,887,350 |
Aug 8, 2024 | 0.072322 | 0.089159 | 0.068075 | 0.087496 | 0.087496 | 2,950,082 |
Aug 7, 2024 | 0.074824 | 0.095027 | 0.072065 | 0.072322 | 0.072322 | 4,020,225 |
Aug 6, 2024 | 0.062230 | 0.080089 | 0.062019 | 0.078052 | 0.078052 | 2,583,996 |
Aug 5, 2024 | 0.063983 | 0.066861 | 0.049090 | 0.062230 | 0.062230 | 3,658,316 |
Aug 4, 2024 | 0.066857 | 0.068379 | 0.060739 | 0.066190 | 0.066190 | 1,811,411 |
Aug 3, 2024 | 0.061067 | 0.078139 | 0.060179 | 0.066860 | 0.066860 | 3,690,121 |
Aug 2, 2024 | 0.083199 | 0.085647 | 0.060146 | 0.060921 | 0.060921 | 5,789,498 |
Aug 1, 2024 | 0.095235 | 0.097825 | 0.076807 | 0.082383 | 0.082383 | 6,133,375 |
Jul 31, 2024 | 0.099173 | 0.103026 | 0.094352 | 0.095231 | 0.095231 | 2,439,301 |
Jul 30, 2024 | 0.094802 | 0.102297 | 0.092333 | 0.099146 | 0.099146 | 2,894,683 |
Jul 29, 2024 | 0.103199 | 0.106869 | 0.091486 | 0.095144 | 0.095144 | 3,947,403 |
Jul 28, 2024 | 0.110477 | 0.114175 | 0.101488 | 0.103202 | 0.103202 | 4,360,870 |
Jul 27, 2024 | 0.110768 | 0.117259 | 0.107410 | 0.110477 | 0.110477 | 3,588,083 |
Jul 26, 2024 | 0.116196 | 0.121000 | 0.106821 | 0.110768 | 0.110768 | 5,516,285 |
Jul 25, 2024 | 0.112854 | 0.118000 | 0.103493 | 0.116190 | 0.116190 | 4,241,022 |
Jul 24, 2024 | 0.110697 | 0.115705 | 0.109624 | 0.113119 | 0.113119 | 3,113,855 |
Jul 23, 2024 | 0.120283 | 0.123242 | 0.101921 | 0.110697 | 0.110697 | 6,923,315 |
Jul 22, 2024 | 0.118911 | 0.137112 | 0.111947 | 0.120283 | 0.120283 | 9,314,547 |
Jul 21, 2024 | 0.115072 | 0.127940 | 0.103781 | 0.122962 | 0.122962 | 9,331,898 |
Jul 20, 2024 | 0.117004 | 0.130803 | 0.111947 | 0.115072 | 0.115072 | 5,331,678 |
Jul 19, 2024 | 0.118680 | 0.120437 | 0.108564 | 0.117004 | 0.117004 | 5,294,467 |
Jul 18, 2024 | 0.119115 | 0.129441 | 0.108237 | 0.118601 | 0.118601 | 6,972,277 |
Jul 17, 2024 | 0.141545 | 0.144446 | 0.115195 | 0.119116 | 0.119116 | 11,412,330 |
Jul 16, 2024 | 0.150480 | 0.150480 | 0.132959 | 0.141364 | 0.141364 | 7,302,930 |
Jul 15, 2024 | 0.129850 | 0.160415 | 0.129143 | 0.150875 | 0.150875 | 8,776,062 |
Jul 14, 2024 | 0.119923 | 0.131120 | 0.109613 | 0.129814 | 0.129814 | 7,154,346 |
Jul 13, 2024 | 0.135507 | 0.142922 | 0.110745 | 0.119505 | 0.119505 | 9,907,185 |
Jul 12, 2024 | 0.141166 | 0.147394 | 0.118955 | 0.135464 | 0.135464 | 11,257,572 |
Jul 11, 2024 | 0.152480 | 0.159890 | 0.135980 | 0.140971 | 0.140971 | 7,269,496 |
Jul 10, 2024 | 0.155737 | 0.168604 | 0.147493 | 0.152432 | 0.152432 | 7,434,369 |
Jul 9, 2024 | 0.166738 | 0.169644 | 0.144507 | 0.155970 | 0.155970 | 15,672,989 |
Jul 8, 2024 | 0.157541 | 0.185586 | 0.150485 | 0.166641 | 0.166641 | 16,236,766 |
Jul 7, 2024 | 0.172491 | 0.182299 | 0.146289 | 0.157463 | 0.157463 | 23,453,236 |
Jul 6, 2024 | 0.194031 | 0.215281 | 0.170880 | 0.172598 | 0.172598 | 30,520,955 |
Jul 5, 2024 | 0.206596 | 0.222662 | 0.164206 | 0.194386 | 0.194386 | 51,266,947 |
Jul 4, 2024 | 0.192384 | 0.243314 | 0.157293 | 0.207143 | 0.207143 | 54,963,645 |
Jul 3, 2024 | 0.168069 | 0.191769 | 0.138374 | 0.191769 | 0.191769 | 36,668,904 |
Jul 2, 2024 | 0.123328 | 0.167739 | 0.113125 | 0.167739 | 0.167739 | 19,326,242 |
Jul 1, 2024 | 0.123838 | 0.127857 | 0.110045 | 0.123101 | 0.123101 | 11,123,032 |
Jun 30, 2024 | 0.115502 | 0.139733 | 0.105420 | 0.124164 | 0.124164 | 18,539,056 |
Jun 29, 2024 | 0.114142 | 0.121409 | 0.101483 | 0.115370 | 0.115370 | 11,799,062 |
Jun 28, 2024 | 0.126565 | 0.138748 | 0.114616 | 0.115052 | 0.115052 | 10,393,612 |
Jun 27, 2024 | 0.128642 | 0.157624 | 0.111859 | 0.126269 | 0.126269 | 21,009,731 |
Jun 26, 2024 | 0.123424 | 0.133550 | 0.118431 | 0.128962 | 0.128962 | 9,730,970 |
Jun 25, 2024 | 0.135042 | 0.144034 | 0.118292 | 0.123716 | 0.123716 | 12,921,386 |
Jun 24, 2024 | 0.156998 | 0.176659 | 0.120333 | 0.134938 | 0.134938 | 24,725,232 |
Jun 23, 2024 | 0.114723 | 0.168085 | 0.114447 | 0.156685 | 0.156685 | 27,927,981 |
Jun 22, 2024 | 0.079162 | 0.127772 | 0.077741 | 0.115073 | 0.115073 | 24,580,779 |
Jun 21, 2024 | 0.089308 | 0.094539 | 0.071881 | 0.079155 | 0.079155 | 11,394,889 |
Jun 20, 2024 | 0.119417 | 0.135525 | 0.083382 | 0.089541 | 0.089541 | 16,722,069 |
Jun 19, 2024 | 0.149938 | 0.154586 | 0.113613 | 0.119417 | 0.119417 | 37,051,509 |
Jun 18, 2024 | 0.200904 | 0.200910 | 0.114877 | 0.149961 | 0.149961 | 36,369,666 |
Jun 17, 2024 | 0.228291 | 0.240982 | 0.143157 | 0.200934 | 0.200934 | 41,448,219 |
Jun 16, 2024 | 0.239171 | 0.239171 | 0.172662 | 0.228597 | 0.228597 | 18,100,719 |
Jun 15, 2024 | 0.262224 | 0.262994 | 0.207008 | 0.236373 | 0.236373 | 26,016,422 |
Related Tickers
BTC-USD Bitcoin USD
67,882.61
+0.22%
ETH-USD Ethereum USD
2,635.16
-0.04%
USDT-USD Tether USDt USD
1.00
-0.01%
BNB-USD BNB USD
595.54
-1.47%
SOL-USD Solana USD
152.22
-2.02%
USDC-USD USD Coin USD
1.00
+0.01%
XRP-USD XRP USD
0.54
-0.83%
STETH-USD Lido Staked ETH USD
2,634.58
+0.04%
DOGE-USD Dogecoin USD
0.14
+8.27%
WTRX-USD Wrapped TRON USD
0.16
-0.25%
TRX-USD TRON USD
0.16
-0.60%
TON11419-USD Toncoin USD
5.20
-0.75%
ADA-USD Cardano USD
0.35
-1.58%
WSTETH-USD Lido wstETH USD
3,100.01
+0.01%
SHIB-USD Shiba Inu USD
0.00
+3.29%
AVAX-USD Avalanche USD
27.56
-2.22%
WBTC-USD Wrapped Bitcoin USD
67,692.09
+0.02%
WETH-USD WETH USD
2,621.16
-0.16%
BCH-USD Bitcoin Cash USD
375.61
+2.04%
LINK-USD Chainlink USD
11.17
-1.36%
DOT-USD Polkadot USD
4.23
-2.62%
NEAR-USD NEAR Protocol USD
4.82
-3.86%
SUI20947-USD Sui USD
2.04
-4.17%
LEO-USD UNUS SED LEO USD
6.09
-0.13%
LTC-USD Litecoin USD
74.11
+4.84%
DAI-USD Dai USD
1.00
-0.03%
APT21794-USD Aptos USD
9.91
-1.75%
EETH-USD ether.fi Staked ETH USD
2,631.88
+0.71%
UNI7083-USD Uniswap USD
7.45
-2.33%
BTCB-USD Bitcoin BEP2 USD
67,920.09
+0.24%
PEPE24478-USD Pepe USD
0.00
-0.40%
WEETH-USD Wrapped eETH USD
2,750.06
-0.18%
TAO22974-USD Bittensor USD
589.43
-0.00%
WBETH-USD Wrapped Beacon ETH USD
2,768.93
-0.11%
ICP-USD Internet Computer USD
7.78
-2.13%
FET-USD Artificial Superintelligence Alliance USD
1.38
-4.11%
KAS-USD Kaspa USD
0.13
-3.06%
XMR-USD Monero USD
158.76
+0.29%
ETC-USD Ethereum Classic USD
19.22
-1.81%
XLM-USD Stellar USD
0.10
-0.56%
STX4847-USD Stacks USD
1.90
+2.73%
FDUSD-USD First Digital USD USD
1.00
+0.04%
POL28321-USD POL (ex-MATIC) USD
0.37
-1.27%
RENDER-USD Render USD
5.30
-1.41%
WIF-USD dogwifhat USD
2.64
-0.23%
IMX10603-USD Immutable USD
1.53
-1.10%
USDE29470-USD Ethena USDe USD
1.00
+0.02%
OKB-USD OKB USD
40.30
-2.33%
AAVE-USD Aave USD
155.63
-0.95%
FIL-USD Filecoin USD
3.68
-1.72%
OP-USD Optimism USD
1.70
-2.47%
MNT27075-USD Mantle USD
0.62
-1.42%
INJ-USD Injective USD
21.29
+1.08%
CRO-USD Cronos USD
0.08
-1.15%
FTM-USD Fantom USD
0.73
-4.60%
JITOSOL-USD Jito Staked SOL USD
174.27
-1.89%
ARB11841-USD Arbitrum USD
0.56
-1.69%
HBAR-USD Hedera USD
0.05
-3.76%
VET-USD VeChain USD
0.02
-2.13%
BONK-USD Bonk USD
0.00
-5.21%
ATOM-USD Cosmos USD
4.35
-2.34%
RUNE-USD THORChain USD
4.89
-4.83%
SEI-USD Sei USD
0.44
-3.28%
GRT6719-USD The Graph USD
0.17
-2.20%
BGB-USD Bitget Token USD
1.10
-1.23%
FLOKI-USD FLOKI USD
0.00
+2.96%
RETH-USD Rocket Pool ETH USD
2,911.98
-0.67%
SUSDE-USD Ethena Staked USDe USD
1.11
+0.00%
TIA22861-USD Celestia USD
6.14
+3.54%
POPCAT28782-USD Popcat (SOL) USD
1.36
+11.01%
OM-USD MANTRA USD
1.56
-0.10%
METH29035-USD Mantle Staked Ether USD
2,739.43
-0.35%
THETA-USD Theta Network USD
1.26
-3.51%
PYTH-USD Pyth Network USD
0.35
-2.48%
AR-USD Arweave USD
18.87
-1.42%
PUFETH-USD pufETH USD
2,670.70
+0.31%
FLZ-USD Fellaz USD
2.55
-0.91%
WLD-USD Worldcoin USD
2.18
-3.68%
JUP29210-USD Jupiter USD
0.84
-3.25%
ZBU-USD Zeebu USD
4.13
-0.23%
KCS-USD KuCoin Token USD
8.81
+1.70%
MKR-USD Maker USD
1,212.49
-6.28%
WZEDX-USD Wrapped Zedxion USD
0.26
-0.41%
ENA-USD Ethena USD
0.38
-6.52%
BRETT29743-USD Brett (Based) USD
0.10
-0.87%
ONDO-USD Ondo USD
0.73
-0.07%
BSV-USD Bitcoin SV USD
51.56
+1.06%
ALGO-USD Algorand USD
0.12
-2.43%
HNT-USD Helium USD
5.83
-2.51%
LDO-USD Lido DAO USD
1.11
-1.67%
MATIC-USD Polygon USD
0.37
-1.17%
JASMY-USD JasmyCoin USD
0.02
-4.05%
WBNB-USD Wrapped BNB USD
594.53
-1.60%
VBNB-USD Venus BNB USD
14.62
-1.33%
AERO29270-USD Aerodrome Finance USD
1.39
+2.51%
BTT-USD BitTorrent(New) USD
0.00
-1.17%
CORE23254-USD Core USD
0.94
-1.92%
EZETH-USD Renzo Restaked ETH USD
2,696.54
+0.05%
FLOW-USD Flow USD
0.54
-1.94%
GT-USD GateToken USD
9.06
-0.40%