Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCC - CoinMarketCap USD

DeepBook Protocol USD Price (DEEP33391-USD)

0.19
-0.01
(-3.09%)
As of 9:29:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.1936960.1971590.1844860.1891430.18914358,512,640
May 1, 20250.1929110.2123040.1883040.1936040.19360485,722,469
Apr 30, 20250.1990440.2101170.1770010.1929110.19291198,646,329
Apr 29, 20250.2230540.2301610.1956680.1989940.198994167,163,909
Apr 28, 20250.2129110.2530220.1936040.2230540.223054446,312,697
Apr 27, 20250.1719220.2134490.1691320.2129070.212907206,035,947
Apr 26, 20250.1750350.1813750.1629930.1719220.17192271,699,485
Apr 25, 20250.1703220.1950740.1617180.1750340.175034215,538,033
Apr 24, 20250.1838940.1840400.1570330.1703220.170322221,365,996
Apr 23, 20250.1735420.2315180.1656920.1838950.183895895,603,908
Apr 22, 20250.0898430.1849110.0891980.1735420.173542607,946,011
Apr 21, 20250.0842450.0963240.0842300.0897810.08978123,728,543
Apr 20, 20250.0852020.0857100.0810430.0842450.08424511,100,164
Apr 19, 20250.0866950.0882570.0837530.0851990.0851999,123,126
Apr 18, 20250.0837450.0891290.0833260.0866950.08669515,736,966
Apr 17, 20250.0783400.0872450.0781700.0837450.08374517,648,436
Apr 16, 20250.0773450.0908030.0765130.0783400.07834052,924,276
Apr 15, 20250.0750900.0852160.0747930.0773450.07734526,949,450
Apr 14, 20250.0703950.0813590.0702140.0750900.07509020,226,363
Apr 13, 20250.0725180.0817570.0686320.0703950.07039537,594,448
Apr 12, 20250.0616520.0758590.0603350.0725180.07251825,053,755
Apr 11, 20250.0534330.0646570.0531530.0616520.06165217,939,148
Apr 10, 20250.0571250.0574570.0526020.0534330.05343312,860,441
Apr 9, 20250.0501740.0585500.0460280.0571250.05712530,837,996
Apr 8, 20250.0540420.0562260.0501210.0501740.05017412,019,757
Apr 7, 20250.0532200.0564280.0464450.0540420.05404230,337,452
Apr 6, 20250.0578080.0620530.0509520.0532200.05322025,447,998
Apr 5, 20250.0624620.0628840.0571620.0578080.05780813,134,367
Apr 4, 20250.0593970.0636660.0568750.0624620.06246229,399,009
Apr 3, 20250.0617310.0652050.0580780.0593980.05939822,576,146
Apr 2, 20250.0676250.0695010.0598610.0617360.06173629,346,720
Apr 1, 20250.0614340.0727190.0613410.0676250.06762525,450,739
Mar 31, 20250.0644970.0647840.0584540.0614340.06143416,358,060
Mar 30, 20250.0660770.0701050.0634650.0644970.06449711,181,708
Mar 29, 20250.0730790.0740140.0647780.0660770.06607712,137,011
Mar 28, 20250.0829700.0832930.0717570.0730770.07307717,199,896
Mar 27, 20250.0878780.0936240.0797700.0829690.08296934,528,909
Mar 26, 20250.0909520.0977820.0871810.0878780.08787816,418,624
Mar 25, 20250.0892000.0939050.0867540.0909520.09095212,526,681
Mar 24, 20250.0871850.0935210.0864610.0892000.08920013,997,189
Mar 23, 20250.0834360.0884860.0833080.0871850.08718512,170,452
Mar 22, 20250.0785450.0869320.0783020.0834360.08343614,387,882
Mar 21, 20250.0797060.0800610.0753420.0785450.07854510,269,970
Mar 20, 20250.0862610.0870460.0791220.0797050.07970515,192,752
Mar 19, 20250.0836280.0865350.0800170.0862610.08626121,121,108
Mar 18, 20250.0909250.0910730.0806830.0837670.08376716,077,459
Mar 17, 20250.0879540.0925740.0878060.0909250.09092513,546,424
Mar 16, 20250.1007910.1015510.0869600.0879550.08795517,616,476
Mar 15, 20250.0892550.1025760.0891540.1007910.10079118,473,203
Mar 14, 20250.0820880.0935330.0815620.0892550.08925520,420,778
Mar 13, 20250.0857450.0950870.0798600.0820880.08208827,111,503
Mar 12, 20250.0725010.0861510.0704420.0857460.08574623,725,857
Mar 11, 20250.0741310.0800820.0671610.0725010.07250123,788,260
Mar 10, 20250.0793830.0862170.0733250.0741280.07412818,342,276
Mar 9, 20250.0958910.0985980.0788220.0793830.07938324,419,348
Mar 8, 20250.1112450.1114960.0956070.0956650.09566525,885,224
Mar 7, 20250.1258710.1275740.1110560.1112450.11124520,809,423
Mar 6, 20250.1271920.1399410.1221940.1258710.12587126,343,063
Mar 5, 20250.1266560.1320520.1211970.1271920.12719217,381,283
Mar 4, 20250.1350150.1357950.1141980.1266570.12665730,832,135
Mar 3, 20250.1706170.1706400.1348650.1351480.13514837,168,908
Mar 2, 20250.1354910.1737520.1345240.1706170.17061728,701,538
Mar 1, 20250.1343960.1438670.1322060.1354910.13549116,268,211
Feb 28, 20250.1336210.1371260.1205030.1343960.13439625,246,631
Feb 27, 20250.1384880.1443330.1314090.1336210.13362117,744,977
Feb 26, 20250.1468160.1541850.1312590.1384880.13848825,764,034
Feb 25, 20250.1388420.1501550.1306050.1468160.14681637,902,931
Feb 24, 20250.1653880.1694100.1388420.1388420.13884229,346,917
Feb 23, 20250.1702120.1723170.1585010.1653750.16537514,396,276
Feb 22, 20250.1639570.1746200.1614920.1702120.17021225,582,247
Feb 21, 20250.1791050.1881320.1501670.1639570.16395754,632,782
Feb 20, 20250.1548930.1799920.1544710.1790940.17909443,475,589
Feb 19, 20250.1286120.1567900.1269170.1548930.15489337,015,553
Feb 18, 20250.1376270.1393710.1194630.1286150.12861527,979,853
Feb 17, 20250.1342940.1424010.1274140.1376270.13762724,589,253
Feb 16, 20250.1548970.1571200.1287090.1342900.13429038,837,797
Feb 15, 20250.1708220.1719610.1513830.1548980.15489819,332,773
Feb 14, 20250.1647070.1789240.1595830.1708220.17082232,000,980
Feb 13, 20250.1988470.2019240.1636960.1647070.16470742,170,648
Feb 12, 20250.1856740.2032760.1680990.1988330.19883339,686,075
Feb 11, 20250.1847540.2065770.1752580.1856830.18568339,902,615
Feb 10, 20250.1709290.1926460.1659200.1847520.18475236,587,158
Feb 9, 20250.1750560.1843300.1608870.1709290.17092932,823,765
Feb 8, 20250.1707540.1801330.1626910.1750660.17506637,393,238
Feb 7, 20250.1767360.2036680.1647570.1707650.17076556,612,564
Feb 6, 20250.2038970.2156360.1754550.1767360.17673648,768,275
Feb 5, 20250.2273970.2341950.2021470.2038970.20389736,926,475
Feb 4, 20250.2407500.2492100.2066180.2273920.22739269,338,956
Feb 3, 20250.2054760.2509490.1554700.2407500.240750116,675,500
Feb 2, 20250.2326560.2468250.1971690.2054760.20547669,102,746
Feb 1, 20250.2739610.2754030.2319970.2326560.23265654,343,416
Jan 31, 20250.2808100.2903570.2687790.2739650.27396541,567,096
Jan 30, 20250.2482390.2941510.2473350.2808100.28081061,987,157
Jan 29, 20250.2279680.2722220.2231570.2482300.24823062,141,700
Jan 28, 20250.2534710.2750510.2257560.2279950.22799588,498,542
Jan 27, 20250.2146340.2591050.1701700.2534670.253467111,045,674
Jan 26, 20250.2614710.2681730.2145590.2146340.21463446,825,636
Jan 25, 20250.2699330.2739640.2572200.2614250.26142535,363,232
Jan 24, 20250.2960530.2964490.2655500.2699330.26993350,272,801
Jan 23, 20250.2976400.3117460.2825760.2960530.29605373,247,776
Jan 22, 20250.3029870.3200630.2929110.2976410.29764163,271,520
Jan 21, 20250.2795360.3333580.2671980.3029870.302987100,202,045
Jan 20, 20250.2748500.3336840.2561770.2795370.279537127,888,439
Jan 19, 20250.3025000.3435510.2350280.2757100.275710179,594,212
Jan 18, 20250.2633350.3430130.2473260.3025000.302500171,243,038
Jan 17, 20250.1950030.3000240.1910760.2633290.263329177,809,993
Jan 16, 20250.1764590.2050030.1677760.1950030.19500373,906,381
Jan 15, 20250.1501180.1786490.1414300.1764600.17646041,011,621
Jan 14, 20250.1426970.1539080.1383350.1501180.15011825,851,960
Jan 13, 20250.1418050.1461530.1244390.1426970.14269746,155,723
Jan 12, 20250.1491170.1493560.1402790.1418050.14180524,161,098
Jan 11, 20250.1543430.1543500.1460250.1491170.14911730,345,129
Jan 10, 20250.1430910.1623670.1391080.1543530.15435373,517,611
Jan 9, 20250.1708200.1720940.1414390.1430910.14309145,263,414
Jan 8, 20250.1586260.1806840.1513840.1708200.170820105,449,718
Jan 7, 20250.1676570.1703430.1567700.1586260.15862630,590,076
Jan 6, 20250.1790120.1860930.1627200.1676580.16765875,503,597
Jan 5, 20250.1769720.1795610.1681550.1790120.17901270,953,547
Jan 4, 20250.1478360.1803030.1411750.1769720.176972103,165,102
Jan 3, 20250.1189330.1482600.1118390.1478360.14783690,045,455
Jan 2, 20250.1161370.1191610.1112300.1189330.11893335,299,577
Jan 1, 20250.0993030.1165210.0977260.1161370.11613729,346,080
Dec 31, 20240.1010150.1041240.0974740.0993030.09930317,288,372
Dec 30, 20240.0986150.1032910.0903730.1010150.10101531,324,542
Dec 29, 20240.1031620.1047610.0975710.0986150.09861513,485,346
Dec 28, 20240.0937390.1043020.0912020.1032910.10329120,464,973
Dec 27, 20240.0971750.1019060.0924820.0937390.09373918,990,260
Dec 26, 20240.1092250.1101800.0962770.0971760.09717624,306,876
Dec 25, 20240.1162460.1191080.1076910.1094490.10944934,582,536
Dec 24, 20240.1190270.1204000.1100130.1162460.11624636,352,673
Dec 23, 20240.1070870.1204960.1017620.1190200.11902040,859,526
Dec 22, 20240.1078660.1176830.1037760.1070870.10708743,236,400
Dec 21, 20240.1194070.1302960.1059920.1078660.10786656,281,423
Dec 20, 20240.0977630.1194070.0776960.1194070.11940775,740,962
Dec 19, 20240.1025040.1163570.0918450.0977630.09776365,510,071
Dec 18, 20240.1163330.1206020.1015750.1025040.10250448,734,778
Dec 17, 20240.1143680.1259730.1033310.1163370.11633755,214,053
Dec 16, 20240.1053450.1149190.1044130.1143680.11436841,354,327
Dec 15, 20240.0938910.1090680.0851900.1053450.10534527,102,867
Dec 14, 20240.1050030.1116310.0917880.0938910.09389126,982,870
Dec 13, 20240.0955000.1091330.0952490.1050030.10500340,641,908
Dec 12, 20240.0806060.1006730.0801750.0954990.09549963,129,162
Dec 11, 20240.0709970.0811560.0640770.0804140.08041425,521,640
Dec 10, 20240.0790380.0826320.0630790.0709980.07099837,347,354
Dec 9, 20240.0896860.0937670.0706100.0790380.07903847,253,822
Dec 8, 20240.0887130.0898730.0795810.0896860.08968632,579,815
Dec 7, 20240.0801820.0920080.0761810.0887130.08871336,008,207
Dec 6, 20240.0730520.0815540.0709110.0801820.08018228,827,140
Dec 5, 20240.0642360.0834240.0613860.0732030.07320355,645,550
Dec 4, 20240.0560710.0644960.0552920.0642350.06423529,789,508
Dec 3, 20240.0506930.0579660.0495720.0560710.05607116,873,245
Dec 2, 20240.0547260.0548580.0479130.0506930.05069311,437,330
Dec 1, 20240.0564130.0569320.0531810.0547260.0547268,533,553
Nov 30, 20240.0574350.0574490.0553780.0564130.0564137,263,969
Nov 29, 20240.0564660.0579170.0545150.0574350.0574359,429,532
Nov 28, 20240.0573340.0617110.0564050.0564660.05646611,674,440
Nov 27, 20240.0578850.0585800.0549490.0573340.05733410,241,885
Nov 26, 20240.0532890.0588990.0488430.0578850.05788512,669,904
Nov 25, 20240.0588880.0601660.0518480.0532890.05328910,718,608
Nov 24, 20240.0524540.0599560.0481080.0588890.05888917,496,071
Nov 23, 20240.0528110.0569610.0509630.0524540.05245411,730,242
Nov 22, 20240.0541150.0546990.0496060.0528110.0528117,194,898
Nov 21, 20240.0524570.0554900.0507420.0541150.0541159,960,400
Nov 20, 20240.0636520.0645510.0509210.0524570.05245718,802,655
Nov 19, 20240.0669440.0682590.0619830.0636520.06365211,204,856
Nov 18, 20240.0689230.0718700.0646110.0669440.06694416,793,518
Nov 17, 20240.0688270.0739010.0653060.0689230.06892322,966,096
Nov 16, 20240.0691600.0750480.0652470.0688260.06882618,816,927
Nov 15, 20240.0554000.0702400.0553990.0691600.06916027,641,072
Nov 14, 20240.0658460.0693820.0533270.0554000.05540031,476,161
Nov 13, 20240.0749710.0750760.0633390.0658460.06584629,149,879
Nov 12, 20240.0852110.0853610.0650820.0749710.07497144,201,768
Nov 11, 20240.0793220.0887220.0789630.0852110.08521139,681,933
Nov 10, 20240.0746010.0843580.0726130.0793220.07932253,000,253
Nov 9, 20240.0614800.0761670.0588370.0746010.07460145,886,550
Nov 8, 20240.0597510.0639860.0565270.0614800.06148027,112,336
Nov 7, 20240.0561410.0659070.0519650.0597510.05975153,689,654
Nov 6, 20240.0435010.0576880.0434970.0561410.05614164,151,762
Nov 5, 20240.0463110.0475710.0418110.0435010.04350126,570,959
Nov 4, 20240.0505950.0522530.0444500.0463110.04631122,655,293
Nov 3, 20240.0518760.0520980.0453000.0505950.05059517,324,139
Nov 2, 20240.0564870.0583790.0511930.0518760.05187626,403,362
Nov 1, 20240.0517990.0607630.0511760.0564870.05648740,448,599
Oct 31, 20240.0549870.0554800.0494780.0518130.05181335,058,323
Oct 30, 20240.0561630.0609900.0508560.0549870.05498752,973,769
Oct 29, 20240.0422440.0572910.0410350.0561630.05616386,307,713
Oct 28, 20240.0530740.0530740.0337590.0422440.04224499,662,904
Oct 27, 20240.0575500.0585710.0461930.0530740.053074267,897,578
Oct 26, 20240.0560930.0607080.0544560.0575500.057550209,755,498
Oct 25, 20240.0655690.0663790.0541750.0560930.056093101,494,013
Oct 24, 20240.0646250.0795780.0644580.0655690.065569132,295,364
Oct 23, 20240.0636010.0665030.0579480.0633810.06338190,650,489
Oct 22, 20240.0790790.0810610.0542170.0636140.063614129,882,181
Oct 21, 20240.0868870.0941680.0747190.0790910.079091135,806,944
Oct 20, 20240.0586120.0926230.0551660.0868590.086859151,099,373
Oct 19, 20240.0498400.0599510.0471400.0585980.05859874,093,824
Oct 18, 20240.0321020.0509450.0316910.0498060.04980676,558,820
Oct 17, 20240.0314550.0349820.0305050.0321020.03210231,875,424
Oct 16, 20240.0334920.0386000.0264760.0314010.03140138,078,830
Oct 15, 20240.0190700.0404630.0188890.0335590.03355963,176,811
Oct 14, 20240.0135720.0195970.0107490.0190750.01907540,962,399

Related Tickers

BTC-USD Bitcoin USD
96,964.97
+0.36%
 
ETH-USD Ethereum USD
1,845.11
-0.04%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
XRP-USD XRP USD
2.21
-0.54%
 
BNB-USD BNB USD
600.48
+0.08%
 
SOL-USD Solana USD
148.45
-1.42%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
DOGE-USD Dogecoin USD
0.18
+0.10%
 
ADA-USD Cardano USD
0.70
-1.38%
 
TRX-USD TRON USD
0.25
+0.88%
 
WTRX-USD Wrapped TRON USD
0.25
+0.77%
 
STETH-USD Lido Staked ETH USD
1,842.23
-0.12%
 
WBTC-USD Wrapped Bitcoin USD
96,924.48
+0.38%
 
SUI20947-USD Sui USD
3.45
-5.49%
 
LINK-USD Chainlink USD
14.72
-1.08%
 
AVAX-USD Avalanche USD
21.13
-2.33%
 
XLM-USD Stellar USD
0.27
-0.95%
 
LEO-USD UNUS SED LEO USD
8.86
-1.69%
 
WSTETH-USD Lido wstETH USD
2,214.62
+0.04%
 
SHIB-USD Shiba Inu USD
0.00
-1.89%
 
TON11419-USD Toncoin USD
3.15
-1.86%
 
HBAR-USD Hedera USD
0.19
-1.73%
 
USDS33039-USD USDS USD
1.00
+0.04%
 
BCH-USD Bitcoin Cash USD
379.73
+4.52%
 
HYPE32196-USD Hyperliquid USD
21.07
+5.41%
 
LTC-USD Litecoin USD
87.88
-2.88%
 
DOT-USD Polkadot USD
4.17
-1.20%
 
BTCB-USD Bitcoin BEP2 USD
97,043.27
+0.48%
 
WETH-USD WETH USD
1,844.67
-0.02%
 
DAI-USD Dai USD
1.00
-0.00%
 
BGB-USD Bitget Token USD
4.44
+1.04%
 
XMR-USD Monero USD
281.61
+1.96%
 
USDE29470-USD Ethena USDe USD
1.00
+0.03%
 
WBETH-USD Wrapped Beacon ETH USD
1,968.34
-0.13%
 
PI35697-USD Pi USD
0.60
-1.13%
 
WEETH-USD Wrapped eETH USD
1,968.16
+0.19%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
97,105.36
+0.47%
 
PEPE24478-USD Pepe USD
0.00
-1.86%
 
APT21794-USD Aptos USD
5.43
-1.99%
 
UNI7083-USD Uniswap USD
5.24
-2.14%
 
TAO22974-USD Bittensor USD
374.30
+2.63%
 
OKB-USD OKB USD
51.47
-0.30%
 
NEAR-USD NEAR Protocol USD
2.52
-2.29%
 
ONDO-USD Ondo USD
0.92
+0.32%
 
GT-USD GateToken USD
21.73
-0.45%
 
KAS-USD Kaspa USD
0.10
+7.17%
 
ICP-USD Internet Computer USD
4.98
+0.78%
 
AAVE-USD Aave USD
174.67
-0.13%
 
ETC-USD Ethereum Classic USD
17.19
+1.27%
 
JITOSOL-USD Jito Staked SOL USD
177.68
-1.56%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.96
+0.89%
 
TRUMP35336-USD OFFICIAL TRUMP USD
12.96
+0.86%
 
RENDER-USD Render USD
4.85
+3.64%
 
POL28321-USD POL (prev. MATIC) USD
0.24
-2.20%
 
MNT27075-USD Mantle USD
0.73
-0.39%
 
CRO-USD Cronos USD
0.09
+2.44%
 
VET-USD VeChain USD
0.03
-0.13%
 
USD136148-USD World Liberty Financial USD USD
1.00
+0.01%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.02%
 
LBTC33652-USD Lombard Staked BTC USD
96,903.76
+0.54%
 
FTN-USD Fasttoken USD
4.29
-0.07%
 
FIL-USD Filecoin USD
2.80
-1.46%
 
ALGO-USD Algorand USD
0.22
-1.76%
 
ENA-USD Ethena USD
0.31
-5.11%
 
ATOM-USD Cosmos USD
4.37
-2.19%
 
FET-USD Artificial Superintelligence Alliance USD
0.71
-3.55%
 
S32684-USD Sonic (prev. FTM) USD
0.57
-0.79%
 
ARB11841-USD Arbitrum USD
0.34
-0.83%
 
TIA-USD Celestia USD
2.57
-5.12%
 
JLP-USD Jupiter Perps LP USD
4.13
-0.61%
 
SOLVBTC-USD SolvBTC USD
97,122.06
+0.50%
 
FDUSD-USD First Digital USD USD
1.00
+0.03%
 
BONK-USD Bonk USD
0.00
-1.05%
 
BBTC31369-USD BounceBit BTC USD
97,023.32
+0.17%
 
WLD-USD Worldcoin USD
1.02
-3.49%
 
JUP29210-USD Jupiter USD
0.47
-0.35%
 
KCS-USD KuCoin Token USD
10.75
-0.42%
 
MKR-USD Maker USD
1,561.20
+1.05%
 
WFTM-USD Wrapped Fantom USD
0.57
-0.52%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+0.05%
 
STX4847-USD Stacks USD
0.82
-3.33%
 
XDC-USD XDC Network USD
0.08
-0.38%
 
BNSOL-USD Binance Staked SOL USD
155.49
-1.57%
 
IMX10603-USD Immutable USD
0.65
+8.79%
 
FARTCOIN-USD Fartcoin USD
1.17
-2.20%
 
OP-USD Optimism USD
0.71
-4.23%
 
VIRTUAL-USD Virtuals Protocol USD
1.79
+7.95%
 
FLR-USD Flare USD
0.02
+0.28%
 
EOS-USD EOS USD
0.72
+4.23%
 
SEI-USD Sei USD
0.22
-2.33%
 
DEXE-USD DeXe USD
13.19
-0.13%
 
IP-USD Story USD
4.04
-2.65%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,917.09
-0.06%
 
INJ-USD Injective USD
10.29
-0.11%
 
QNT-USD Quant USD
84.33
+0.94%
 
CRV-USD Curve DAO Token USD
0.74
+3.94%
 
GRT6719-USD The Graph USD
0.10
-4.05%
 
WBNB-USD Wrapped BNB USD
600.22
-0.01%
 
PYUSD-USD PayPal USD USD
1.00
-0.02%
 
RETH-USD Rocket Pool ETH USD
2,093.29
-0.12%