Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
CCC - CoinMarketCap USD
LaunchR USD (LCR32174-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 11, 2025 | 0.00000843 | 0.00000843 | 0.00000843 | 0.00000843 | 0.00000843 | 57 |
| Mar 10, 2025 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | - |
| Mar 9, 2025 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | - |
| Mar 8, 2025 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | - |
| Mar 7, 2025 | 0.00001100 | 0.00001100 | 0.00000800 | 0.00000800 | 0.00000800 | - |
| Mar 6, 2025 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | - |
| Mar 5, 2025 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | - |
| Mar 4, 2025 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | - |
| Mar 3, 2025 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | - |
| Mar 2, 2025 | 0.00001000 | 0.00001100 | 0.00001000 | 0.00001100 | 0.00001100 | 58 |
| Mar 1, 2025 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | - |
| Feb 28, 2025 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | - |
| Feb 27, 2025 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 10 |
| Feb 26, 2025 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | - |
| Feb 25, 2025 | 0.00001100 | 0.00001100 | 0.00001000 | 0.00001000 | 0.00001000 | 24 |
| Feb 24, 2025 | 0.00001200 | 0.00001200 | 0.00001100 | 0.00001100 | 0.00001100 | 5 |
| Feb 23, 2025 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | - |
| Feb 22, 2025 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | - |
| Feb 21, 2025 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 293 |
| Feb 20, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | - |
| Feb 19, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | - |
| Feb 18, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | - |
| Feb 17, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | - |
| Feb 16, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | - |
| Feb 15, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 4 |
| Feb 14, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | - |
| Feb 13, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 3 |
| Feb 12, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 13 |
| Feb 11, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | - |
| Feb 10, 2025 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | - |
| Feb 9, 2025 | 0.00001400 | 0.00001400 | 0.00001300 | 0.00001300 | 0.00001300 | 20 |
| Feb 8, 2025 | 0.00001400 | 0.00001400 | 0.00001400 | 0.00001400 | 0.00001400 | - |
| Feb 7, 2025 | 0.00001400 | 0.00001400 | 0.00001400 | 0.00001400 | 0.00001400 | - |
| Feb 6, 2025 | 0.00001400 | 0.00001400 | 0.00001400 | 0.00001400 | 0.00001400 | - |
| Feb 5, 2025 | 0.00001500 | 0.00001500 | 0.00001400 | 0.00001400 | 0.00001400 | 187 |
| Feb 4, 2025 | 0.00006700 | 0.00006700 | 0.00001400 | 0.00001500 | 0.00001500 | 4,754 |
| Feb 3, 2025 | 0.00006700 | 0.00006700 | 0.00006700 | 0.00006700 | 0.00006700 | - |
| Feb 2, 2025 | 0.00008300 | 0.00008300 | 0.00006700 | 0.00006700 | 0.00006700 | 1,636 |
| Feb 1, 2025 | 0.00009000 | 0.00009000 | 0.00008300 | 0.00008300 | 0.00008300 | 195 |
| Jan 31, 2025 | 0.00010000 | 0.00010000 | 0.00009000 | 0.00009000 | 0.00009000 | 714 |
| Jan 30, 2025 | 0.00009100 | 0.00013500 | 0.00008600 | 0.00010000 | 0.00010000 | 5,705 |
| Jan 29, 2025 | 0.00010100 | 0.00010100 | 0.00009100 | 0.00009100 | 0.00009100 | 691 |
| Jan 28, 2025 | 0.00005900 | 0.00018800 | 0.00005900 | 0.00010100 | 0.00010100 | 12,777 |
| Jan 27, 2025 | 0.00007700 | 0.00007700 | 0.00005700 | 0.00005900 | 0.00005900 | 942 |
| Jan 26, 2025 | 0.00008400 | 0.00008400 | 0.00007700 | 0.00007700 | 0.00007700 | 849 |
| Jan 25, 2025 | 0.00008000 | 0.00008400 | 0.00008000 | 0.00008400 | 0.00008400 | 9 |
| Jan 24, 2025 | 0.00008000 | 0.00008000 | 0.00008000 | 0.00008000 | 0.00008000 | - |
| Jan 23, 2025 | 0.00008100 | 0.00008100 | 0.00008000 | 0.00008000 | 0.00008000 | 160 |
| Jan 22, 2025 | 0.00011500 | 0.00011500 | 0.00008100 | 0.00008100 | 0.00008100 | 1,750 |
| Jan 21, 2025 | 0.00012900 | 0.00012900 | 0.00011500 | 0.00011500 | 0.00011500 | 946 |
| Jan 20, 2025 | 0.00014000 | 0.00014000 | 0.00012900 | 0.00012900 | 0.00012900 | 1,006 |
| Jan 19, 2025 | 0.00014000 | 0.00014000 | 0.00014000 | 0.00014000 | 0.00014000 | - |
| Jan 18, 2025 | 0.00016400 | 0.00016400 | 0.00014000 | 0.00014000 | 0.00014000 | 1,128 |
| Jan 17, 2025 | 0.00020400 | 0.00020400 | 0.00016400 | 0.00016400 | 0.00016400 | 2,132 |
| Jan 16, 2025 | 0.00018500 | 0.00020400 | 0.00018500 | 0.00020400 | 0.00020400 | 441 |
| Jan 15, 2025 | 0.00018600 | 0.00018600 | 0.00018500 | 0.00018500 | 0.00018500 | 142 |
| Jan 14, 2025 | 0.00018600 | 0.00018600 | 0.00018600 | 0.00018600 | 0.00018600 | - |
| Jan 13, 2025 | 0.00018600 | 0.00018600 | 0.00018600 | 0.00018600 | 0.00018600 | - |
| Jan 12, 2025 | 0.00019000 | 0.00019000 | 0.00018600 | 0.00018600 | 0.00018600 | 45 |
| Jan 11, 2025 | 0.00018300 | 0.00019000 | 0.00018300 | 0.00019000 | 0.00019000 | 127 |
| Jan 10, 2025 | 0.00017600 | 0.00018300 | 0.00017600 | 0.00018300 | 0.00018300 | 398 |
| Jan 9, 2025 | 0.00017600 | 0.00017600 | 0.00017600 | 0.00017600 | 0.00017600 | - |
| Jan 8, 2025 | 0.00026600 | 0.00026600 | 0.00017600 | 0.00017600 | 0.00017600 | 2,867 |
| Jan 7, 2025 | 0.00026600 | 0.00026600 | 0.00026600 | 0.00026600 | 0.00026600 | - |
| Jan 6, 2025 | 0.00025800 | 0.00026900 | 0.00025800 | 0.00026600 | 0.00026600 | 525 |
| Jan 5, 2025 | 0.00025800 | 0.00025800 | 0.00025800 | 0.00025800 | 0.00025800 | - |
| Jan 4, 2025 | 0.00024300 | 0.00025800 | 0.00024300 | 0.00025800 | 0.00025800 | 349 |
| Jan 3, 2025 | 0.00024400 | 0.00024400 | 0.00024300 | 0.00024300 | 0.00024300 | 73 |
| Jan 2, 2025 | 0.00023600 | 0.00024400 | 0.00023600 | 0.00024400 | 0.00024400 | 35 |
| Jan 1, 2025 | 0.00023600 | 0.00023600 | 0.00023600 | 0.00023600 | 0.00023600 | - |
| Dec 31, 2024 | 0.00024500 | 0.00024500 | 0.00023600 | 0.00023600 | 0.00023600 | 371 |
| Dec 30, 2024 | 0.00024500 | 0.00024500 | 0.00024500 | 0.00024500 | 0.00024500 | 71 |
| Dec 29, 2024 | 0.00023100 | 0.00024800 | 0.00023100 | 0.00024500 | 0.00024500 | 258 |
| Dec 28, 2024 | 0.00023100 | 0.00023100 | 0.00023100 | 0.00023100 | 0.00023100 | - |
| Dec 27, 2024 | 0.00022200 | 0.00023100 | 0.00022200 | 0.00023100 | 0.00023100 | 1,110 |
| Dec 26, 2024 | 0.00022200 | 0.00022200 | 0.00022200 | 0.00022200 | 0.00022200 | - |
| Dec 25, 2024 | 0.00022200 | 0.00022200 | 0.00022200 | 0.00022200 | 0.00022200 | - |
| Dec 24, 2024 | 0.00022200 | 0.00022200 | 0.00022200 | 0.00022200 | 0.00022200 | - |
| Dec 23, 2024 | 0.00022700 | 0.00022700 | 0.00022200 | 0.00022200 | 0.00022200 | 495 |
| Dec 22, 2024 | 0.00021400 | 0.00022700 | 0.00019500 | 0.00022700 | 0.00022700 | 2,855 |
| Dec 21, 2024 | 0.00021400 | 0.00021400 | 0.00021400 | 0.00021400 | 0.00021400 | - |
| Dec 20, 2024 | 0.00021400 | 0.00021400 | 0.00021400 | 0.00021400 | 0.00021400 | - |
| Dec 19, 2024 | 0.00029200 | 0.00029200 | 0.00021400 | 0.00021400 | 0.00021400 | 2,432 |
| Dec 18, 2024 | 0.00031700 | 0.00031700 | 0.00029200 | 0.00029200 | 0.00029200 | 933 |
| Dec 17, 2024 | 0.00030400 | 0.00031700 | 0.00030400 | 0.00031700 | 0.00031700 | 234 |
| Dec 16, 2024 | 0.00028000 | 0.00030400 | 0.00028000 | 0.00030400 | 0.00030400 | 1,023 |
| Dec 15, 2024 | 0.00025500 | 0.00028000 | 0.00025500 | 0.00028000 | 0.00028000 | 1,387 |
| Dec 14, 2024 | 0.00041900 | 0.00041900 | 0.00024700 | 0.00024700 | 0.00024700 | 6,828 |
| Dec 13, 2024 | 0.00043300 | 0.00043500 | 0.00041900 | 0.00041900 | 0.00041900 | 1,204 |
| Dec 12, 2024 | 0.00061800 | 0.00071800 | 0.00035800 | 0.00043300 | 0.00043300 | 22,402 |
| Dec 11, 2024 | 0.00105000 | 0.00105000 | 0.00054100 | 0.00054300 | 0.00054300 | 14,679 |
| Dec 10, 2024 | 0.00118800 | 0.00121400 | 0.00105000 | 0.00105000 | 0.00105000 | 8,139 |
| Dec 9, 2024 | 0.00118800 | 0.00118800 | 0.00118800 | 0.00118800 | 0.00118800 | - |
| Dec 8, 2024 | 0.00117400 | 0.00118800 | 0.00117400 | 0.00118800 | 0.00118800 | 549 |
| Dec 7, 2024 | 0.00140300 | 0.00140300 | 0.00117400 | 0.00117400 | 0.00117400 | 3,972 |
| Dec 6, 2024 | 0.00142000 | 0.00142000 | 0.00137100 | 0.00140300 | 0.00140300 | 1,105 |
| Dec 5, 2024 | 0.00188900 | 0.00194700 | 0.00142000 | 0.00142000 | 0.00142000 | 11,891 |
| Dec 4, 2024 | 0.00154800 | 0.00190000 | 0.00154800 | 0.00190000 | 0.00190000 | 4,409 |
| Dec 3, 2024 | 0.00134700 | 0.00156600 | 0.00128300 | 0.00154800 | 0.00154800 | 14,281 |
| Dec 2, 2024 | 0.00156300 | 0.00178700 | 0.00154500 | 0.00154500 | 0.00154500 | 19,899 |
| Dec 1, 2024 | 0.00090400 | 0.00212200 | 0.00090400 | 0.00212200 | 0.00212200 | 20,372 |
| Nov 30, 2024 | 0.00100200 | 0.00100200 | 0.00089600 | 0.00090400 | 0.00090400 | 3,718 |
| Nov 29, 2024 | 0.00111600 | 0.00111600 | 0.00100200 | 0.00100200 | 0.00100200 | 1,581 |
| Nov 28, 2024 | 0.00104600 | 0.00122300 | 0.00104600 | 0.00111600 | 0.00111600 | 4,947 |
| Nov 27, 2024 | 0.00104600 | 0.00104600 | 0.00104600 | 0.00104600 | 0.00104600 | - |
| Nov 26, 2024 | 0.00107500 | 0.00107500 | 0.00104600 | 0.00104600 | 0.00104600 | 199 |
| Nov 25, 2024 | 0.00102100 | 0.00107500 | 0.00102100 | 0.00107500 | 0.00107500 | 1,197 |
| Nov 24, 2024 | 0.00107700 | 0.00107700 | 0.00098300 | 0.00098300 | 0.00098300 | 1,822 |
| Nov 23, 2024 | 0.00101000 | 0.00109900 | 0.00101000 | 0.00107700 | 0.00107700 | 3,307 |
| Nov 22, 2024 | 0.00095100 | 0.00101000 | 0.00095100 | 0.00101000 | 0.00101000 | 1,483 |
| Nov 21, 2024 | 0.00071300 | 0.00106800 | 0.00071300 | 0.00095100 | 0.00095100 | 12,118 |
| Nov 20, 2024 | 0.00071300 | 0.00071300 | 0.00068000 | 0.00071300 | 0.00071300 | 4,984 |
| Nov 19, 2024 | 0.00074600 | 0.00074600 | 0.00071300 | 0.00071300 | 0.00071300 | 493 |
| Nov 18, 2024 | 0.00074100 | 0.00074600 | 0.00074100 | 0.00074600 | 0.00074600 | 463 |
| Nov 17, 2024 | 0.00081300 | 0.00081300 | 0.00074100 | 0.00074100 | 0.00074100 | 2,038 |
| Nov 16, 2024 | 0.00081900 | 0.00081900 | 0.00081300 | 0.00081300 | 0.00081300 | 471 |
| Nov 15, 2024 | 0.00081400 | 0.00081900 | 0.00081400 | 0.00081900 | 0.00081900 | 197 |
| Nov 14, 2024 | 0.00096900 | 0.00096900 | 0.00081400 | 0.00081400 | 0.00081400 | 2,485 |
| Nov 13, 2024 | 0.00096300 | 0.00097400 | 0.00095200 | 0.00096900 | 0.00096900 | 2,125 |
| Nov 12, 2024 | 0.00103300 | 0.00105000 | 0.00096300 | 0.00096300 | 0.00096300 | 3,116 |
| Nov 11, 2024 | 0.00084500 | 0.00105300 | 0.00084400 | 0.00105300 | 0.00105300 | 10,367 |
| Nov 10, 2024 | 0.00079700 | 0.00084500 | 0.00079700 | 0.00084500 | 0.00084500 | 435 |
| Nov 9, 2024 | 0.00078400 | 0.00079700 | 0.00078400 | 0.00079700 | 0.00079700 | 413 |
| Nov 8, 2024 | 0.00079900 | 0.00079900 | 0.00076700 | 0.00078400 | 0.00078400 | 2,398 |
| Nov 7, 2024 | 0.00074500 | 0.00079900 | 0.00074500 | 0.00079900 | 0.00079900 | 413 |
| Nov 6, 2024 | 0.00072400 | 0.00080500 | 0.00072400 | 0.00074500 | 0.00074500 | 3,304 |
| Nov 5, 2024 | 0.00072800 | 0.00073200 | 0.00071800 | 0.00072400 | 0.00072400 | 980 |
| Nov 4, 2024 | 0.00075700 | 0.00075700 | 0.00075700 | 0.00075700 | 0.00075700 | - |
| Nov 3, 2024 | 0.00076100 | 0.00076300 | 0.00075700 | 0.00075700 | 0.00075700 | 1,471 |
| Nov 2, 2024 | 0.00076100 | 0.00076100 | 0.00076100 | 0.00076100 | 0.00076100 | - |
| Nov 1, 2024 | 0.00069600 | 0.00076100 | 0.00069600 | 0.00076100 | 0.00076100 | 1,763 |
| Oct 31, 2024 | 0.00073800 | 0.00073800 | 0.00069200 | 0.00069600 | 0.00069600 | 1,933 |
| Oct 30, 2024 | 0.00076100 | 0.00076100 | 0.00070900 | 0.00073800 | 0.00073800 | 2,376 |
| Oct 29, 2024 | 0.00084500 | 0.00084500 | 0.00076100 | 0.00076100 | 0.00076100 | 2,690 |
| Oct 28, 2024 | 0.00084500 | 0.00087100 | 0.00084500 | 0.00084500 | 0.00084500 | 1,904 |
| Oct 27, 2024 | 0.00088000 | 0.00088000 | 0.00084500 | 0.00084500 | 0.00084500 | 2,215 |
| Oct 26, 2024 | 0.00125300 | 0.00125300 | 0.00074800 | 0.00088000 | 0.00088000 | 13,314 |
| Oct 25, 2024 | 0.00126500 | 0.00129300 | 0.00125300 | 0.00125300 | 0.00125300 | 2,161 |
| Oct 24, 2024 | 0.00133600 | 0.00134900 | 0.00123800 | 0.00126500 | 0.00126500 | 5,042 |
| Oct 23, 2024 | 0.00139300 | 0.00139300 | 0.00128700 | 0.00133600 | 0.00133600 | 4,279 |
| Oct 22, 2024 | 0.00128800 | 0.00142300 | 0.00128800 | 0.00139300 | 0.00139300 | 6,072 |
| Oct 21, 2024 | 0.00129300 | 0.00142500 | 0.00118500 | 0.00128800 | 0.00128800 | 14,868 |
| Oct 20, 2024 | 0.00137900 | 0.00137900 | 0.00127300 | 0.00129300 | 0.00129300 | 3,065 |
| Oct 19, 2024 | 0.00151500 | 0.00151500 | 0.00124200 | 0.00138200 | 0.00138200 | 8,009 |
| Oct 18, 2024 | 0.00162700 | 0.00162700 | 0.00151400 | 0.00151500 | 0.00151500 | 5,872 |
| Oct 17, 2024 | 0.00162300 | 0.00165900 | 0.00162300 | 0.00162700 | 0.00162700 | 640 |
| Oct 16, 2024 | 0.00177600 | 0.00178900 | 0.00162300 | 0.00162300 | 0.00162300 | 4,419 |
| Oct 15, 2024 | 0.00200200 | 0.00200200 | 0.00175300 | 0.00177600 | 0.00177600 | 7,411 |
| Oct 14, 2024 | 0.00166100 | 0.00200200 | 0.00165200 | 0.00200200 | 0.00200200 | 7,146 |
| Oct 13, 2024 | 0.00158000 | 0.00166100 | 0.00156100 | 0.00166100 | 0.00166100 | 2,570 |
| Oct 12, 2024 | 0.00158100 | 0.00158100 | 0.00158000 | 0.00158000 | 0.00158000 | 303 |
| Oct 11, 2024 | 0.00164400 | 0.00168700 | 0.00158100 | 0.00158100 | 0.00158100 | 2,362 |
| Oct 10, 2024 | 0.00178800 | 0.00178800 | 0.00164400 | 0.00164400 | 0.00164400 | 2,619 |
| Oct 9, 2024 | 0.00190600 | 0.00203200 | 0.00178800 | 0.00178800 | 0.00178800 | 20,861 |
| Oct 8, 2024 | 0.00153700 | 0.00190600 | 0.00153300 | 0.00190600 | 0.00190600 | 27,234 |
| Oct 7, 2024 | 0.00208900 | 0.00208900 | 0.00153700 | 0.00153700 | 0.00153700 | 33,881 |
| Oct 6, 2024 | 0.00252500 | 0.00256200 | 0.00199300 | 0.00208900 | 0.00208900 | 34,479 |
| Oct 5, 2024 | 0.00261600 | 0.00263800 | 0.00252500 | 0.00252500 | 0.00252500 | 16,888 |
| Oct 4, 2024 | 0.00240900 | 0.00269600 | 0.00234500 | 0.00261600 | 0.00261600 | 25,193 |
| Oct 3, 2024 | 0.00231700 | 0.00274700 | 0.00230000 | 0.00241100 | 0.00241100 | 26,949 |
| Oct 2, 2024 | 0.00212900 | 0.00231700 | 0.00212900 | 0.00231700 | 0.00231700 | 4,191 |
| Oct 1, 2024 | 0.00237000 | 0.00243900 | 0.00212100 | 0.00212900 | 0.00212900 | 4,834 |
| Sep 30, 2024 | 0.00279900 | 0.00279900 | 0.00223500 | 0.00237000 | 0.00237000 | 16,836 |
| Sep 29, 2024 | 0.00272400 | 0.00280400 | 0.00272400 | 0.00279900 | 0.00279900 | 4,355 |
| Sep 28, 2024 | 0.00303600 | 0.00303600 | 0.00270600 | 0.00272400 | 0.00272400 | 5,645 |
| Sep 27, 2024 | 0.00265500 | 0.00333900 | 0.00171500 | 0.00303600 | 0.00303600 | 43,914 |
| Sep 26, 2024 | 0.00246800 | 0.00274200 | 0.00246800 | 0.00265500 | 0.00265500 | 4,550 |
| Sep 25, 2024 | 0.00263400 | 0.00263400 | 0.00229300 | 0.00246800 | 0.00246800 | 10,885 |
| Sep 24, 2024 | 0.00320900 | 0.00326300 | 0.00263400 | 0.00263400 | 0.00263400 | 10,860 |
| Sep 23, 2024 | 0.00252600 | 0.00320900 | 0.00246300 | 0.00320900 | 0.00320900 | 10,997 |
| Sep 22, 2024 | 0.00273100 | 0.00300900 | 0.00252600 | 0.00252600 | 0.00252600 | 8,909 |
| Sep 21, 2024 | 0.00289400 | 0.00295300 | 0.00256200 | 0.00273100 | 0.00273100 | 13,543 |
| Sep 20, 2024 | 0.00316900 | 0.00316900 | 0.00284300 | 0.00289400 | 0.00289400 | 20,607 |
| Sep 19, 2024 | 0.00323700 | 0.00346500 | 0.00298500 | 0.00316900 | 0.00316900 | 22,574 |
| Sep 18, 2024 | 0.00313300 | 0.00318600 | 0.00271200 | 0.00315400 | 0.00315400 | 20,479 |
| Sep 17, 2024 | 0.00275300 | 0.00369800 | 0.00275300 | 0.00313300 | 0.00313300 | 27,447 |
| Sep 16, 2024 | 0.00331300 | 0.00381000 | 0.00233200 | 0.00275000 | 0.00275000 | 48,881 |
| Sep 15, 2024 | 0.00348500 | 0.00443800 | 0.00327500 | 0.00331300 | 0.00331300 | 52,717 |
| Sep 14, 2024 | 0.00316000 | 0.00444800 | 0.00281500 | 0.00348500 | 0.00348500 | 49,997 |
| Sep 13, 2024 | 0.00256000 | 0.00373500 | 0.00221000 | 0.00316000 | 0.00316000 | 52,603 |
| Sep 12, 2024 | 0.00266700 | 0.00269200 | 0.00256000 | 0.00256000 | 0.00256000 | 2,976 |
| Sep 11, 2024 | 0.00274700 | 0.00292300 | 0.00219100 | 0.00266700 | 0.00266700 | 34,760 |
| Sep 10, 2024 | 0.00155800 | 0.00335400 | 0.00148000 | 0.00273200 | 0.00273200 | 59,202 |
| Sep 9, 2024 | 0.00137900 | 0.00160400 | 0.00137900 | 0.00155800 | 0.00155800 | 4,597 |
| Sep 8, 2024 | 0.00133900 | 0.00137900 | 0.00129600 | 0.00137900 | 0.00137900 | 2,233 |
| Sep 7, 2024 | 0.00129700 | 0.00136600 | 0.00129700 | 0.00133900 | 0.00133900 | 912 |
| Sep 6, 2024 | 0.00143500 | 0.00145100 | 0.00129700 | 0.00129700 | 0.00129700 | 1,845 |
| Sep 5, 2024 | 0.00153300 | 0.00153300 | 0.00136100 | 0.00143500 | 0.00143500 | 5,021 |
| Sep 4, 2024 | 0.00133800 | 0.00165100 | 0.00126900 | 0.00153300 | 0.00153300 | 18,455 |
| Sep 3, 2024 | 0.00139000 | 0.00151600 | 0.00126300 | 0.00133800 | 0.00133800 | 10,412 |
| Sep 2, 2024 | 0.00142800 | 0.00142800 | 0.00136300 | 0.00139000 | 0.00139000 | 3,122 |
| Sep 1, 2024 | 0.00144700 | 0.00146300 | 0.00142800 | 0.00142800 | 0.00142800 | 577 |
| Aug 31, 2024 | 0.00138000 | 0.00144700 | 0.00138000 | 0.00144700 | 0.00144700 | 359 |
| Aug 30, 2024 | 0.00174600 | 0.00174600 | 0.00138000 | 0.00138000 | 0.00138000 | 5,757 |
| Aug 29, 2024 | 0.00162900 | 0.00176300 | 0.00159000 | 0.00174600 | 0.00174600 | 4,094 |
| Aug 28, 2024 | 0.00178000 | 0.00178000 | 0.00159800 | 0.00162900 | 0.00162900 | 1,779 |
| Aug 27, 2024 | 0.00170800 | 0.00178000 | 0.00149300 | 0.00178000 | 0.00178000 | 14,321 |
| Aug 26, 2024 | 0.00186700 | 0.00186700 | 0.00170800 | 0.00170800 | 0.00170800 | 3,019 |
| Aug 25, 2024 | 0.00195600 | 0.00195600 | 0.00185100 | 0.00186700 | 0.00186700 | 1,952 |
| Aug 24, 2024 | 0.00236100 | 0.00236100 | 0.00195600 | 0.00195600 | 0.00195600 | 8,576 |
| Aug 23, 2024 | 0.00154200 | 0.00255600 | 0.00154200 | 0.00243800 | 0.00243800 | 20,204 |
| Aug 22, 2024 | 0.00156700 | 0.00156700 | 0.00149300 | 0.00154200 | 0.00154200 | 3,384 |
| Aug 21, 2024 | 0.00159000 | 0.00159000 | 0.00156700 | 0.00156700 | 0.00156700 | 1,136 |
| Aug 20, 2024 | 0.00178500 | 0.00183500 | 0.00162000 | 0.00162000 | 0.00162000 | 3,745 |
| Aug 19, 2024 | 0.00184600 | 0.00192700 | 0.00174700 | 0.00178500 | 0.00178500 | 4,930 |
| Aug 18, 2024 | 0.00185000 | 0.00186600 | 0.00183300 | 0.00184600 | 0.00184600 | 381 |
| Aug 17, 2024 | 0.00184500 | 0.00197300 | 0.00177100 | 0.00185000 | 0.00185000 | 9,827 |
| Aug 16, 2024 | 0.00169900 | 0.00196400 | 0.00161400 | 0.00188000 | 0.00188000 | 11,265 |
| Aug 15, 2024 | 0.00190100 | 0.00190500 | 0.00168400 | 0.00169900 | 0.00169900 | 4,128 |
| Aug 14, 2024 | 0.00138100 | 0.00190100 | 0.00107500 | 0.00190100 | 0.00190100 | 33,486 |
| Aug 13, 2024 | 0.00178200 | 0.00178700 | 0.00138100 | 0.00138100 | 0.00138100 | 15,499 |
| Aug 12, 2024 | 0.00172600 | 0.00180500 | 0.00166300 | 0.00178200 | 0.00178200 | 3,456 |
| Aug 11, 2024 | 0.00242300 | 0.00249800 | 0.00172600 | 0.00172600 | 0.00172600 | 10,638 |
| Aug 10, 2024 | 0.00243500 | 0.00249300 | 0.00242300 | 0.00242300 | 0.00242300 | 1,894 |
| Aug 9, 2024 | 0.00221200 | 0.00254900 | 0.00221200 | 0.00243500 | 0.00243500 | 7,325 |
| Aug 8, 2024 | 0.00174600 | 0.00224700 | 0.00174600 | 0.00221200 | 0.00221200 | 8,798 |
| Aug 7, 2024 | 0.00190200 | 0.00190200 | 0.00174600 | 0.00174600 | 0.00174600 | 1,551 |
| Aug 6, 2024 | 0.00180000 | 0.00190900 | 0.00172800 | 0.00190200 | 0.00190200 | 7,199 |
| Aug 5, 2024 | 0.00218200 | 0.00218200 | 0.00173100 | 0.00180000 | 0.00180000 | 4,183 |
| Aug 4, 2024 | 0.00230700 | 0.00232400 | 0.00217500 | 0.00218200 | 0.00218200 | 3,079 |
| Aug 3, 2024 | 0.00250500 | 0.00262800 | 0.00230700 | 0.00230700 | 0.00230700 | 7,351 |
| Aug 2, 2024 | 0.00291100 | 0.00291100 | 0.00250500 | 0.00250500 | 0.00250500 | 5,238 |
| Aug 1, 2024 | 0.00335000 | 0.00335000 | 0.00261600 | 0.00282700 | 0.00282700 | 18,790 |
| Jul 31, 2024 | 0.00350700 | 0.00352100 | 0.00267700 | 0.00335000 | 0.00335000 | 32,042 |
| Jul 30, 2024 | 0.00354800 | 0.00389200 | 0.00348200 | 0.00350700 | 0.00350700 | 12,571 |
| Jul 29, 2024 | 0.00458400 | 0.00460500 | 0.00297800 | 0.00354800 | 0.00354800 | 63,312 |
| Jul 28, 2024 | 0.00518400 | 0.00518400 | 0.00458400 | 0.00458400 | 0.00458400 | 6,707 |
| Jul 27, 2024 | 0.00641300 | 0.00641300 | 0.00518400 | 0.00518400 | 0.00518400 | 14,708 |
| Jul 26, 2024 | 0.00523200 | 0.00649700 | 0.00501800 | 0.00641300 | 0.00641300 | 21,444 |
| Jul 25, 2024 | 0.00619600 | 0.00619600 | 0.00459300 | 0.00523200 | 0.00523200 | 40,280 |
| Jul 24, 2024 | 0.00725400 | 0.00774600 | 0.00619600 | 0.00619600 | 0.00619600 | 24,878 |
| Jul 23, 2024 | 0.00755100 | 0.00785400 | 0.00697000 | 0.00725400 | 0.00725400 | 20,310 |
| Jul 22, 2024 | 0.00854300 | 0.00854300 | 0.00714800 | 0.00755100 | 0.00755100 | 29,033 |
| Jul 21, 2024 | 0.00814300 | 0.00912100 | 0.00751400 | 0.00881200 | 0.00881200 | 27,927 |
| Jul 20, 2024 | 0.00850000 | 0.00912300 | 0.00806800 | 0.00814300 | 0.00814300 | 34,607 |
| Jul 19, 2024 | 0.00694000 | 0.00850000 | 0.00648100 | 0.00850000 | 0.00850000 | 34,014 |
| Jul 18, 2024 | 0.00625100 | 0.00852500 | 0.00625100 | 0.00694000 | 0.00694000 | 39,608 |
| Jul 17, 2024 | 0.00720200 | 0.00720200 | 0.00623700 | 0.00625100 | 0.00625100 | 14,720 |
| Jul 16, 2024 | 0.00707600 | 0.00752400 | 0.00679200 | 0.00720200 | 0.00720200 | 28,447 |
| Jul 15, 2024 | 0.00753700 | 0.00851900 | 0.00672300 | 0.00707600 | 0.00707600 | 38,226 |
| Jul 14, 2024 | 0.00782100 | 0.00782100 | 0.00699900 | 0.00753700 | 0.00753700 | 26,589 |
| Jul 13, 2024 | 0.00835600 | 0.00850000 | 0.00782100 | 0.00782100 | 0.00782100 | 15,803 |
| Jul 12, 2024 | 0.00806100 | 0.00917400 | 0.00744000 | 0.00835600 | 0.00835600 | 26,994 |
| Jul 11, 2024 | 0.00964700 | 0.00964700 | 0.00729300 | 0.00806100 | 0.00806100 | 74,098 |
| Jul 10, 2024 | 0.01100400 | 0.01240100 | 0.00933700 | 0.00964700 | 0.00964700 | 109,024 |
Related Tickers
BTC-USD Bitcoin USD
80,417.84
-2.34%
ETH-USD Ethereum USD
1,899.83
-8.01%
USDT-USD Tether USDt USD
1.00
-0.03%
XRP-USD XRP USD
2.12
-3.46%
BNB-USD BNB USD
541.17
-4.21%
SOL-USD Solana USD
123.52
-3.36%
USDC-USD USD Coin USD
1.00
+0.00%
ADA-USD Cardano USD
0.73
-1.92%
DOGE-USD Dogecoin USD
0.16
-7.86%
TRX-USD TRON USD
0.23
-1.52%
WTRX-USD Wrapped TRON USD
0.23
-1.55%
STETH-USD Lido Staked ETH USD
1,892.61
-8.19%
WBTC-USD Wrapped Bitcoin USD
80,091.09
-2.50%
LEO-USD UNUS SED LEO USD
9.77
-1.25%
HBAR-USD Hedera USD
0.20
-6.24%
LINK-USD Chainlink USD
12.90
-8.50%
WSTETH-USD Lido wstETH USD
2,259.35
-8.23%
USDS33039-USD USDS USD
1.00
-0.01%
XLM-USD Stellar USD
0.25
-6.13%
AVAX-USD Avalanche USD
16.97
-7.14%
SUI20947-USD Sui USD
2.20
-7.23%
SHIB-USD Shiba Inu USD
0.00
-4.88%
LTC-USD Litecoin USD
89.00
-7.50%
BCH-USD Bitcoin Cash USD
336.15
-6.65%
TON11419-USD Toncoin USD
2.60
-3.39%
WETH-USD WETH USD
1,887.52
-8.58%
OM-USD MANTRA USD
6.35
+3.58%
DOT-USD Polkadot USD
3.96
-4.90%
USDE29470-USD Ethena USDe USD
1.00
-0.03%
DAI-USD Dai USD
1.00
+0.01%
BTCB-USD Bitcoin BEP2 USD
80,256.21
-2.49%
BGB-USD Bitget Token USD
4.14
-4.99%
HYPE32196-USD Hyperliquid USD
14.26
-1.43%
WBETH-USD Wrapped Beacon ETH USD
2,016.05
-7.92%
WEETH-USD Wrapped eETH USD
2,004.61
-8.51%
XMR-USD Monero USD
203.07
-3.32%
UNI7083-USD Uniswap USD
5.89
-11.21%
SUSDE-USD Ethena Staked USDe USD
1.16
+0.04%
APT21794-USD Aptos USD
5.38
-4.04%
NEAR-USD NEAR Protocol USD
2.42
-5.87%
AAVE-USD Aave USD
181.19
-6.24%
ETC-USD Ethereum Classic USD
17.26
-3.95%
ONDO-USD Ondo USD
0.81
-6.78%
ICP-USD Internet Computer USD
5.23
-6.64%
PEPE24478-USD Pepe USD
0.00
-2.32%
OKB-USD OKB USD
40.90
-2.33%
MNT27075-USD Mantle USD
0.69
+3.15%
CRO-USD Cronos USD
0.08
-0.01%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
10.54
-4.81%
TRUMP35336-USD Official Trump USD
10.54
-4.75%
CBBTC32994-USD Coinbase Wrapped BTC USD
79,921.10
-3.01%
FDUSD-USD First Digital USD USD
1.00
-0.01%
JITOSOL-USD Jito Staked SOL USD
146.51
-3.09%
VET-USD VeChain USD
0.02
-7.69%
TAO22974-USD Bittensor USD
234.90
-7.76%
POL28321-USD POL (prev. MATIC) USD
0.21
-6.41%
FIL-USD Filecoin USD
2.71
-5.87%
FTN-USD Fasttoken USD
3.99
-0.13%
GT-USD GateToken USD
19.57
-2.43%
ALGO-USD Algorand USD
0.19
-6.69%
LBTC33652-USD Lombard Staked BTC USD
79,585.23
-3.30%
TIA22861-USD Celestia USD
2.85
-7.61%
KAS-USD Kaspa USD
0.06
-6.48%
RENDER-USD Render USD
2.85
-7.85%
ARB11841-USD Arbitrum USD
0.33
-7.47%
DEXE-USD DeXe USD
17.38
-0.05%
ATOM-USD Cosmos USD
3.61
-7.99%
KCS-USD KuCoin Token USD
11.09
-1.00%
JUP29210-USD Jupiter USD
0.50
-1.01%
OP-USD Optimism USD
0.83
-6.12%
ENA-USD Ethena USD
0.41
-9.92%
SOLVBTC-USD SolvBTC USD
80,137.16
-2.50%
S32684-USD Sonic (prev. FTM) USD
0.43
-4.99%
MOVE32452-USD Movement USD
0.50
+7.79%
WZEDX-USD Wrapped Zedxion USD
0.29
-1.35%
BBTC31369-USD BounceBit BTC USD
80,227.03
-2.87%
FET-USD Artificial Superintelligence Alliance USD
0.46
-15.30%
RSETH-USD Kelp DAO Restaked ETH USD
1,943.52
-8.36%
XDC-USD XDC Network USD
0.07
-6.89%
USD0-USD Usual USD USD
1.00
+0.00%
MKR-USD Maker USD
1,129.54
-3.43%
RETH-USD Rocket Pool ETH USD
2,129.22
-8.79%
WFTM-USD Wrapped Fantom USD
0.43
-5.01%
ZBU-USD Zeebu USD
3.69
+1.58%
INJ-USD Injective USD
9.27
-7.66%
STX4847-USD Stacks USD
0.60
-5.81%
FLR-USD Flare USD
0.01
-4.57%
IMX10603-USD Immutable USD
0.50
-7.52%
QNT-USD Quant USD
72.59
-4.44%
USD033981-USD Staked USD0 USD
0.95
+0.23%
WLD-USD Worldcoin USD
0.80
-4.37%
SEI-USD Sei USD
0.19
-7.28%
WBNB-USD Wrapped BNB USD
539.74
-4.31%
GRT6719-USD The Graph USD
0.09
-7.11%
THETA-USD Theta Network USD
0.83
-8.95%
BNSOL-USD Binance Staked SOL USD
128.26
-3.19%
SOLVBTCBBN-USD SolvBTC.BBN USD
79,778.09
-2.06%
LDO-USD Lido DAO USD
0.89
-13.10%
BONK-USD Bonk USD
0.00
-4.41%
DHN-USD Dohrnii USD
44.65
+3.62%