CCC - CoinMarketCap USD
Dollarmoon USD Price (DMOON-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 |
|---|---|---|---|---|---|---|
| Jul 3, 2024 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | - |
| Jul 2, 2024 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | - |
| Jul 1, 2024 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | - |
| Jun 30, 2024 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | - |
| Jun 29, 2024 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | - |
| Jun 28, 2024 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | - |
| Jun 27, 2024 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | - |
| Jun 26, 2024 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | 0.046452 | - |
| Jun 25, 2024 | 0.047724 | 0.047724 | 0.046452 | 0.046452 | 0.046452 | 19 |
| Jun 24, 2024 | 0.047724 | 0.047724 | 0.047724 | 0.047724 | 0.047724 | - |
| Jun 23, 2024 | 0.047724 | 0.047724 | 0.047724 | 0.047724 | 0.047724 | - |
| Jun 22, 2024 | 0.047724 | 0.047724 | 0.047724 | 0.047724 | 0.047724 | - |
| Jun 21, 2024 | 0.047724 | 0.047724 | 0.047724 | 0.047724 | 0.047724 | - |
| Jun 20, 2024 | 0.048116 | 0.048116 | 0.047724 | 0.047724 | 0.047724 | - |
| Jun 19, 2024 | 0.050762 | 0.050762 | 0.048116 | 0.048116 | 0.048116 | - |
| Jun 18, 2024 | 0.050762 | 0.050762 | 0.050762 | 0.050762 | 0.050762 | - |
| Jun 17, 2024 | 0.050762 | 0.050762 | 0.050762 | 0.050762 | 0.050762 | - |
| Jun 16, 2024 | 0.050762 | 0.050762 | 0.050762 | 0.050762 | 0.050762 | - |
| Jun 15, 2024 | 0.050762 | 0.050762 | 0.050762 | 0.050762 | 0.050762 | - |
| Jun 14, 2024 | 0.050762 | 0.050762 | 0.050762 | 0.050762 | 0.050762 | - |
| Jun 13, 2024 | 0.050864 | 0.050864 | 0.050762 | 0.050762 | 0.050762 | - |
| Jun 12, 2024 | 0.050852 | 0.050864 | 0.050852 | 0.050864 | 0.050864 | 113 |
| Jun 11, 2024 | 0.050866 | 0.050866 | 0.050850 | 0.050852 | 0.050852 | 336 |
| Jun 10, 2024 | 0.050871 | 0.050871 | 0.050864 | 0.050866 | 0.050866 | 77 |
| Jun 9, 2024 | 0.050865 | 0.050871 | 0.050865 | 0.050871 | 0.050871 | 109 |
| Jun 8, 2024 | 0.050882 | 0.050886 | 0.050865 | 0.050865 | 0.050865 | 14 |
| Jun 7, 2024 | 0.050919 | 0.050919 | 0.050867 | 0.050882 | 0.050882 | 319 |
| Jun 6, 2024 | 0.047232 | 0.054766 | 0.047232 | 0.050919 | 0.050919 | 725 |
| Jun 5, 2024 | 0.041603 | 0.050150 | 0.040992 | 0.047232 | 0.047232 | 52,057 |
| Jun 4, 2024 | 0.049818 | 0.054336 | 0.038165 | 0.041603 | 0.041603 | 71,744 |
| Jun 3, 2024 | 0.048606 | 0.054441 | 0.047450 | 0.049818 | 0.049818 | 57,833 |
| Jun 2, 2024 | 0.040382 | 0.052287 | 0.039914 | 0.048606 | 0.048606 | 80,769 |
| Jun 1, 2024 | 0.041279 | 0.049637 | 0.039284 | 0.040382 | 0.040382 | 60,958 |
| May 31, 2024 | 0.044099 | 0.049110 | 0.038433 | 0.041279 | 0.041279 | 73,440 |
| May 30, 2024 | 0.048283 | 0.051834 | 0.039172 | 0.044099 | 0.044099 | 75,857 |
| May 29, 2024 | 0.044910 | 0.052968 | 0.043881 | 0.048283 | 0.048283 | 58,726 |
| May 28, 2024 | 0.044493 | 0.050844 | 0.044168 | 0.044910 | 0.044910 | 80,263 |
| May 27, 2024 | 0.052395 | 0.052929 | 0.042051 | 0.044493 | 0.044493 | 90,596 |
| May 26, 2024 | 0.055999 | 0.056510 | 0.050385 | 0.052395 | 0.052395 | 73,374 |
| May 25, 2024 | 0.059672 | 0.059896 | 0.029597 | 0.055999 | 0.055999 | 111,680 |
| May 24, 2024 | 0.058294 | 0.062433 | 0.048901 | 0.059672 | 0.059672 | 53,984 |
| May 23, 2024 | 0.058797 | 0.069913 | 0.044598 | 0.058294 | 0.058294 | 75,830 |
| May 22, 2024 | 0.055654 | 0.060231 | 0.055003 | 0.058797 | 0.058797 | 78,013 |
| May 21, 2024 | 0.057611 | 0.065120 | 0.053023 | 0.055654 | 0.055654 | 64,594 |
| May 20, 2024 | 0.052391 | 0.057611 | 0.050940 | 0.057611 | 0.057611 | 73,873 |
| May 19, 2024 | 0.049698 | 0.066509 | 0.049696 | 0.052391 | 0.052391 | 74,272 |
| May 18, 2024 | 0.049660 | 0.060124 | 0.047469 | 0.049698 | 0.049698 | 72,261 |
| May 17, 2024 | 0.053189 | 0.062425 | 0.049328 | 0.049660 | 0.049660 | 80,962 |
| May 16, 2024 | 0.051745 | 0.055447 | 0.047124 | 0.053189 | 0.053189 | 61,718 |
| May 15, 2024 | 0.048821 | 0.055406 | 0.044004 | 0.051745 | 0.051745 | 54,423 |
| May 14, 2024 | 0.052798 | 0.055463 | 0.045271 | 0.048821 | 0.048821 | 78,623 |
| May 13, 2024 | 0.050475 | 0.057616 | 0.044017 | 0.052798 | 0.052798 | 69,477 |
| May 12, 2024 | 0.047062 | 0.056807 | 0.036839 | 0.050475 | 0.050475 | 65,383 |
| May 11, 2024 | 0.052142 | 0.057017 | 0.046092 | 0.047062 | 0.047062 | 58,451 |
| May 10, 2024 | 0.048575 | 0.054856 | 0.048565 | 0.052142 | 0.052142 | 63,914 |
| May 9, 2024 | 0.050985 | 0.053975 | 0.048575 | 0.048575 | 0.048575 | 72,680 |
| May 8, 2024 | 0.052292 | 0.054354 | 0.050169 | 0.050985 | 0.050985 | 51,611 |
| May 7, 2024 | 0.053853 | 0.057367 | 0.048831 | 0.052292 | 0.052292 | 74,881 |
| May 6, 2024 | 0.054322 | 0.055903 | 0.050707 | 0.053853 | 0.053853 | 57,310 |
| May 5, 2024 | 0.050726 | 0.058798 | 0.049540 | 0.054322 | 0.054322 | 68,261 |
| May 4, 2024 | 0.050188 | 0.057187 | 0.045981 | 0.050726 | 0.050726 | 65,780 |
Related Tickers
BTC-USD Bitcoin USD
95,823.25
-0.64%
ETH-USD Ethereum USD
1,834.15
-0.17%
USDT-USD Tether USDt USD
1.00
-0.01%
XRP-USD XRP USD
2.20
-0.57%
BNB-USD BNB USD
600.15
+0.06%
SOL-USD Solana USD
146.04
-1.67%
USDC-USD USD Coin USD
1.00
-0.01%
DOGE-USD Dogecoin USD
0.18
-2.76%
ADA-USD Cardano USD
0.70
+0.41%
TRX-USD TRON USD
0.25
-0.72%
WTRX-USD Wrapped TRON USD
0.25
-0.80%
STETH-USD Lido Staked ETH USD
1,831.25
-0.25%
WBTC-USD Wrapped Bitcoin USD
95,817.54
-0.66%
SUI20947-USD Sui USD
3.27
-5.30%
LINK-USD Chainlink USD
14.23
-2.21%
AVAX-USD Avalanche USD
20.34
-3.70%
XLM-USD Stellar USD
0.27
-1.80%
LEO-USD UNUS SED LEO USD
8.98
+0.57%
USDS33039-USD USDS USD
1.00
+0.04%
WSTETH-USD Lido wstETH USD
2,202.25
+0.02%
SHIB-USD Shiba Inu USD
0.00
-1.78%
TON11419-USD Toncoin USD
3.09
-3.09%
HBAR-USD Hedera USD
0.18
-2.25%
BCH-USD Bitcoin Cash USD
364.15
-1.88%
HYPE32196-USD Hyperliquid USD
20.63
-0.59%
LTC-USD Litecoin USD
86.21
-1.46%
DOT-USD Polkadot USD
4.02
-3.06%
BTCB-USD Bitcoin BEP2 USD
95,853.82
-0.72%
WETH-USD WETH USD
1,834.25
-0.06%
DAI-USD Dai USD
1.00
-0.00%
BGB-USD Bitget Token USD
4.36
-1.75%
XMR-USD Monero USD
270.55
-2.38%
USDE29470-USD Ethena USDe USD
1.00
-0.03%
WBETH-USD Wrapped Beacon ETH USD
1,960.55
-0.08%
PI35697-USD Pi USD
0.59
+0.07%
WEETH-USD Wrapped eETH USD
1,964.26
+0.34%
CBBTC32994-USD Coinbase Wrapped BTC USD
95,843.96
-0.58%
PEPE24478-USD Pepe USD
0.00
-4.99%
APT21794-USD Aptos USD
5.17
-4.57%
UNI7083-USD Uniswap USD
5.09
-2.43%
OKB-USD OKB USD
51.20
-0.30%
TAO22974-USD Bittensor USD
351.53
-6.37%
NEAR-USD NEAR Protocol USD
2.44
-1.68%
ONDO-USD Ondo USD
0.88
-3.67%
AAVE-USD Aave USD
177.39
+2.05%
GT-USD GateToken USD
21.63
-0.58%
JITOSOL-USD Jito Staked SOL USD
175.08
-1.67%
ETC-USD Ethereum Classic USD
16.54
-2.99%
ICP-USD Internet Computer USD
4.69
-4.84%
MNT27075-USD Mantle USD
0.73
-0.56%
KAS-USD Kaspa USD
0.09
-6.96%
POL28321-USD POL (prev. MATIC) USD
0.23
-3.67%
CRO-USD Cronos USD
0.09
-2.36%
RENDER-USD Render USD
4.55
-4.65%
VET-USD VeChain USD
0.03
-3.90%
TRUMP35336-USD OFFICIAL TRUMP USD
11.12
-14.68%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
11.09
-14.84%
USD136148-USD World Liberty Financial USD USD
1.00
+0.03%
SUSDE-USD Ethena Staked USDe USD
1.17
+0.03%
LBTC33652-USD Lombard Staked BTC USD
95,705.06
-0.65%
FTN-USD Fasttoken USD
4.29
-0.03%
ALGO-USD Algorand USD
0.21
-3.01%
FIL-USD Filecoin USD
2.66
-4.60%
ATOM-USD Cosmos USD
4.22
-3.00%
FET-USD Artificial Superintelligence Alliance USD
0.69
-3.89%
ENA-USD Ethena USD
0.29
-4.35%
S32684-USD Sonic (prev. FTM) USD
0.55
-3.55%
JLP-USD Jupiter Perps LP USD
4.10
-0.70%
ARB11841-USD Arbitrum USD
0.32
-5.66%
TIA-USD Celestia USD
2.44
-3.93%
FDUSD-USD First Digital USD USD
1.00
-0.02%
SOLVBTC-USD SolvBTC USD
95,710.00
-0.87%
BBTC31369-USD BounceBit BTC USD
95,410.26
-1.21%
KCS-USD KuCoin Token USD
10.75
-0.27%
BONK-USD Bonk USD
0.00
-10.01%
WLD-USD Worldcoin USD
0.96
-6.38%
WZEDX-USD Wrapped Zedxion USD
0.31
-0.25%
MKR-USD Maker USD
1,501.90
-3.57%
JUP29210-USD Jupiter USD
0.43
-6.42%
DEXE-USD DeXe USD
14.40
+7.47%
WFTM-USD Wrapped Fantom USD
0.55
-3.63%
FLR-USD Flare USD
0.02
+4.56%
BNSOL-USD Binance Staked SOL USD
153.28
-1.61%
STX4847-USD Stacks USD
0.78
-3.96%
XDC-USD XDC Network USD
0.07
-4.03%
EOS-USD EOS USD
0.72
+0.82%
OP-USD Optimism USD
0.68
-5.00%
VIRTUAL-USD Virtuals Protocol USD
1.67
-6.32%
FARTCOIN-USD Fartcoin USD
1.07
-5.89%
SEI-USD Sei USD
0.21
-6.02%
RSETH-USD Kelp DAO Restaked ETH USD
1,911.02
+0.13%
QNT-USD Quant USD
85.72
+2.18%
IMX10603-USD Immutable USD
0.57
-10.01%
IP-USD Story USD
3.69
-7.27%
INJ-USD Injective USD
9.63
-3.88%
FLZ-USD Fellaz USD
2.03
+40.36%
WBNB-USD Wrapped BNB USD
599.66
+0.00%
PYUSD-USD PayPal USD USD
1.00
+0.05%
CRV-USD Curve DAO Token USD
0.70
-3.89%
GRT6719-USD The Graph USD
0.09
-5.32%