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

CCC - CoinMarketCap USD

Magic Eden USD Price (ME32197-USD)

1.0128
-0.0541
(-5.07%)
As of 11:12:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 3, 20251.05921.05921.00751.01281.012829,466,626
May 2, 20251.11181.15631.04701.05911.059166,583,442
May 1, 20251.00171.11650.99391.11181.111894,593,958
Apr 30, 20250.98941.05810.95431.00161.001661,891,395
Apr 29, 20250.98561.09610.96540.98940.9894114,924,732
Apr 28, 20250.90401.03610.89580.98570.9857119,531,329
Apr 27, 20250.92960.93760.86550.90400.904021,037,706
Apr 26, 20250.91350.95400.89420.92970.929723,307,592
Apr 25, 20250.89340.95540.88690.91350.913542,772,422
Apr 24, 20250.88870.89470.83560.89340.893419,739,054
Apr 23, 20250.84920.88880.84370.88880.888828,649,722
Apr 22, 20250.80520.85220.77510.84920.849224,345,164
Apr 21, 20250.79760.82200.79380.80520.805217,325,432
Apr 20, 20250.81520.83330.78000.79760.797616,131,530
Apr 19, 20250.80080.81830.79070.81520.815213,955,535
Apr 18, 20250.78620.82280.78490.80080.800833,494,979
Apr 17, 20250.83960.83990.75580.78620.786262,618,871
Apr 16, 20250.93240.93260.83810.83960.839622,483,165
Apr 15, 20250.94700.99580.91580.93240.932431,114,424
Apr 14, 20250.90100.97320.89900.94700.947029,892,837
Apr 13, 20250.97390.97480.88880.90100.901012,213,927
Apr 12, 20250.96050.98780.93870.97390.973924,667,880
Apr 11, 20250.88641.00690.88620.96050.960570,167,739
Apr 10, 20250.87290.91230.85700.88640.886425,132,656
Apr 9, 20250.78300.87360.74430.87290.872919,848,863
Apr 8, 20250.81250.83510.78010.78300.783013,948,973
Apr 7, 20250.79820.85500.71840.81250.812527,277,155
Apr 6, 20250.92480.92490.77980.79820.798215,778,453
Apr 5, 20250.93300.94950.90750.92470.92479,564,325
Apr 4, 20250.94140.94660.90020.93300.933015,850,032
Apr 3, 20250.91200.96390.90470.94140.941412,336,204
Apr 2, 20251.00501.01120.90370.91200.912016,770,380
Apr 1, 20250.99771.02990.99381.00501.005013,438,323
Mar 31, 20251.03241.03360.98500.99770.997715,149,620
Mar 30, 20251.04741.07551.02101.03241.03249,228,358
Mar 29, 20251.12611.13021.02881.04751.047513,071,927
Mar 28, 20251.24801.24841.09591.12611.126120,401,904
Mar 27, 20251.25681.27591.21611.24801.248018,224,560
Mar 26, 20251.28031.28861.23871.25681.256821,672,872
Mar 25, 20251.18951.30801.18261.28041.280439,560,360
Mar 24, 20251.16031.20181.14091.18921.189217,329,020
Mar 23, 20251.18741.19011.13281.16031.160320,709,023
Mar 22, 20251.21551.28101.17481.18741.187440,654,385
Mar 21, 20251.11691.22881.10811.21531.215372,384,535
Mar 20, 20251.14371.14571.09521.11691.116913,628,241
Mar 19, 20251.13571.15141.10871.14371.143722,571,170
Mar 18, 20251.16371.18651.09311.13571.135734,216,000
Mar 17, 20251.06261.18921.05491.16371.163741,354,046
Mar 16, 20251.11961.12001.05231.06261.062613,616,005
Mar 15, 20251.08661.12331.08531.11961.119613,460,624
Mar 14, 20251.06621.10871.05241.08661.086616,642,400
Mar 13, 20251.04611.08741.02011.06621.066217,030,757
Mar 12, 20251.03741.06070.99191.04611.046119,230,365
Mar 11, 20251.02591.05230.94801.03741.037426,600,770
Mar 10, 20251.01701.13380.99381.02581.025845,118,593
Mar 9, 20251.11941.12831.00091.01701.017016,093,923
Mar 8, 20251.15581.16611.10451.11931.119310,485,848
Mar 7, 20251.15751.20331.09881.15581.155819,371,385
Mar 6, 20251.17891.20981.13531.15751.157514,285,253
Mar 5, 20251.14911.17961.12841.17881.178816,447,274
Mar 4, 20251.18701.18761.06921.14911.149133,211,133
Mar 3, 20251.41361.41371.18241.18701.187032,844,186
Mar 2, 20251.34601.43121.32491.41361.413629,038,850
Mar 1, 20251.37971.38191.31281.34601.346018,197,322
Feb 28, 20251.36281.40561.27561.37971.379730,713,444
Feb 27, 20251.34751.42461.32541.36281.362828,215,079
Feb 26, 20251.33621.38811.26811.34751.347532,788,815
Feb 25, 20251.32711.35611.24371.33911.339146,874,949
Feb 24, 20251.45491.48461.31011.32711.327169,915,652
Feb 23, 20251.53271.56751.41391.45481.454838,846,419
Feb 22, 20251.52061.55321.48101.53271.532752,422,704
Feb 21, 20251.48231.59251.47201.52061.5206104,682,486
Feb 20, 20251.43671.48751.41381.48231.482331,236,079
Feb 19, 20251.39941.51281.39621.43671.436766,989,490
Feb 18, 20251.47921.48191.32851.39941.399436,277,318
Feb 17, 20251.57231.59481.45071.47921.479243,959,904
Feb 16, 20251.62121.63821.54771.57211.572151,419,987
Feb 15, 20251.71921.79521.58331.62121.6212127,820,365
Feb 14, 20251.90432.01451.67281.71921.7192197,332,053
Feb 13, 20252.05452.15201.88651.90431.9043155,997,358
Feb 12, 20251.82952.08141.81242.05452.0545338,033,440
Feb 11, 20251.77092.02001.74871.82951.8295240,809,673
Feb 10, 20251.70431.96921.59891.77091.7709314,683,070
Feb 9, 20251.80912.07321.65581.70431.7043745,044,973
Feb 8, 20251.25382.10171.24521.80911.8091440,422,017
Feb 7, 20251.25281.36301.21601.25381.253819,639,065
Feb 6, 20251.34451.37031.23761.25281.252819,740,065
Feb 5, 20251.38401.42561.32561.34451.344517,292,297
Feb 4, 20251.48371.50741.30961.38401.384027,533,720
Feb 3, 20251.43811.50811.10771.48371.483772,715,766
Feb 2, 20251.72301.74911.38851.43811.438141,611,325
Feb 1, 20251.93081.98371.70271.72301.723035,338,566
Jan 31, 20251.92152.05111.91461.93091.930980,172,271
Jan 30, 20251.81351.98031.80091.92151.921537,898,891
Jan 29, 20251.75921.89001.73761.81341.813424,794,945
Jan 28, 20251.89591.94671.74271.75921.759230,501,330
Jan 27, 20251.93791.93831.71701.89591.895943,743,943
Jan 26, 20251.99622.06851.93791.93821.938221,430,863
Jan 25, 20251.97862.02971.93041.99621.996227,080,754
Jan 24, 20252.09582.14121.94861.97861.978633,820,600
Jan 23, 20252.04452.15142.01782.09592.095959,615,390
Jan 22, 20252.09152.12092.04062.04452.044527,767,732
Jan 21, 20252.05692.16031.94052.09152.091544,244,815
Jan 20, 20252.10062.23021.98532.05692.056990,287,750
Jan 19, 20252.47332.53492.08672.10062.1006114,492,135
Jan 18, 20252.67642.76922.42652.47332.4733105,519,586
Jan 17, 20252.57572.69702.56982.68712.687160,495,518
Jan 16, 20252.71282.71322.54702.57572.575761,844,875
Jan 15, 20252.59582.71972.48862.71272.712777,104,989
Jan 14, 20252.52962.62672.52052.59582.595869,874,728
Jan 13, 20252.70122.76222.34582.52962.5296100,820,384
Jan 12, 20252.79352.79452.66632.70122.701257,396,895
Jan 11, 20252.78212.86902.72372.79352.793575,942,913
Jan 10, 20252.68052.83422.66382.78172.7817100,749,036
Jan 9, 20252.82702.82802.60172.68052.6805112,720,013
Jan 8, 20253.01943.02642.66432.82702.8270126,144,171
Jan 7, 20253.37183.37253.00013.01943.0194122,730,323
Jan 6, 20253.44953.45083.33373.37223.3722116,870,971
Jan 5, 20253.35383.49493.27873.44953.4495166,020,388
Jan 4, 20253.36203.50873.28563.35393.3539200,847,923
Jan 3, 20253.23003.39613.11163.36203.3620146,204,960
Jan 2, 20253.16953.27313.10453.23003.2300148,888,819
Jan 1, 20253.10083.19682.96063.16953.1695114,468,157
Dec 31, 20243.17843.21383.00503.10083.1008155,923,259
Dec 30, 20243.39903.46023.13063.17843.1784198,917,024
Dec 29, 20243.49523.77073.34733.39903.3990346,101,508
Dec 28, 20244.00974.01873.47123.49523.4952319,696,523
Dec 27, 20243.93584.25053.66044.00974.0097801,784,720
Dec 26, 20243.46674.10873.32013.93583.9358938,360,195
Dec 25, 20243.18923.65763.14983.46653.4665565,636,702
Dec 24, 20243.09903.20422.93093.18923.1892164,812,419
Dec 23, 20243.08733.14992.83603.09903.0990179,779,147
Dec 22, 20243.13623.20622.95473.08733.0873234,149,193
Dec 21, 20243.49553.65913.08263.13623.1362552,076,032
Dec 20, 20242.76453.54112.72943.49553.4955859,244,399
Dec 19, 20242.78822.95502.60072.76452.7645286,578,491
Dec 18, 20243.03733.18492.78292.78822.7882314,712,931
Dec 17, 20243.54603.54832.98753.03733.0373366,250,103
Dec 16, 20243.84693.91333.49733.54603.5460327,470,239
Dec 15, 20243.88743.94623.65973.75373.7537290,627,201
Dec 14, 20244.26494.49423.74893.81543.8154507,597,297
Dec 13, 20244.48754.48934.06204.28624.2862662,832,221
Dec 12, 20245.38925.42904.37834.41424.41421,025,086,302
Dec 11, 20245.68338.31024.95665.29435.29434,081,480,179
Dec 10, 202411.303313.23814.27105.81485.81481,807,457,959

Related Tickers

BTC-USD Bitcoin USD
95,972.66
-1.09%
 
BSEN-USD Baby Sen by Sentio USD
611.55
+331,197,475.00%
 
ETH-USD Ethereum USD
1,821.99
-0.63%
 
USDT-USD Tether USDt USD
1.00
+0.03%
 
XRP-USD XRP USD
2.19
-1.18%
 
BNB-USD BNB USD
595.83
-0.69%
 
SOL-USD Solana USD
147.03
-2.18%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
DOGE-USD Dogecoin USD
0.18
-1.83%
 
ADA-USD Cardano USD
0.70
-1.46%
 
TRX-USD TRON USD
0.25
+1.33%
 
WTRX-USD Wrapped TRON USD
0.25
+1.16%
 
STETH-USD Lido Staked ETH USD
1,822.19
-0.49%
 
WBTC-USD Wrapped Bitcoin USD
95,983.63
-0.85%
 
SUI20947-USD Sui USD
3.35
-2.80%
 
LINK-USD Chainlink USD
14.31
-2.40%
 
AVAX-USD Avalanche USD
20.68
-3.32%
 
XLM-USD Stellar USD
0.27
-2.56%
 
LEO-USD UNUS SED LEO USD
8.94
-0.11%
 
WSTETH-USD Lido wstETH USD
2,190.94
-0.17%
 
TON11419-USD Toncoin USD
3.15
-1.40%
 
USDS33039-USD USDS USD
1.00
+0.12%
 
SHIB-USD Shiba Inu USD
0.00
-2.30%
 
HBAR-USD Hedera USD
0.18
-2.63%
 
BCH-USD Bitcoin Cash USD
368.21
-0.49%
 
HYPE32196-USD Hyperliquid USD
20.28
-0.79%
 
LTC-USD Litecoin USD
86.57
-2.90%
 
DOT-USD Polkadot USD
4.09
-2.34%
 
BTCB-USD Bitcoin BEP2 USD
96,080.25
-0.84%
 
WETH-USD WETH USD
1,823.95
-0.26%
 
DAI-USD Dai USD
1.00
+0.01%
 
BGB-USD Bitget Token USD
4.37
-0.72%
 
XMR-USD Monero USD
270.95
-2.44%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
WBETH-USD Wrapped Beacon ETH USD
1,944.81
-0.62%
 
PI35697-USD Pi USD
0.58
-1.92%
 
WEETH-USD Wrapped eETH USD
1,945.49
-0.36%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
96,143.83
-0.62%
 
PEPE24478-USD Pepe USD
0.00
-3.54%
 
APT21794-USD Aptos USD
5.26
-3.60%
 
UNI7083-USD Uniswap USD
5.12
-2.80%
 
TAO22974-USD Bittensor USD
360.79
-1.60%
 
OKB-USD OKB USD
51.27
-0.01%
 
NEAR-USD NEAR Protocol USD
2.46
-3.78%
 
ONDO-USD Ondo USD
0.89
-2.13%
 
GT-USD GateToken USD
21.66
-0.54%
 
AAVE-USD Aave USD
172.03
-0.73%
 
JITOSOL-USD Jito Staked SOL USD
176.29
-2.05%
 
ICP-USD Internet Computer USD
4.79
-2.70%
 
ETC-USD Ethereum Classic USD
16.71
-2.32%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.66
+1.69%
 
TRUMP35336-USD OFFICIAL TRUMP USD
12.66
+1.72%
 
KAS-USD Kaspa USD
0.10
+0.31%
 
MNT27075-USD Mantle USD
0.74
-0.35%
 
POL28321-USD POL (prev. MATIC) USD
0.23
-2.75%
 
CRO-USD Cronos USD
0.09
-0.03%
 
RENDER-USD Render USD
4.62
+0.95%
 
VET-USD VeChain USD
0.03
-3.09%
 
USD136148-USD World Liberty Financial USD USD
1.00
+0.00%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.01%
 
LBTC33652-USD Lombard Staked BTC USD
95,868.71
-0.54%
 
FTN-USD Fasttoken USD
4.29
+0.04%
 
FIL-USD Filecoin USD
2.71
-4.41%
 
ALGO-USD Algorand USD
0.21
-3.54%
 
ATOM-USD Cosmos USD
4.27
-3.60%
 
ENA-USD Ethena USD
0.30
-4.32%
 
FET-USD Artificial Superintelligence Alliance USD
0.68
-3.79%
 
S32684-USD Sonic (prev. FTM) USD
0.55
+0.33%
 
ARB11841-USD Arbitrum USD
0.33
-2.18%
 
TIA-USD Celestia USD
2.49
-4.36%
 
JLP-USD Jupiter Perps LP USD
4.10
-1.07%
 
SOLVBTC-USD SolvBTC USD
96,141.71
-0.66%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
BBTC31369-USD BounceBit BTC USD
95,794.49
-0.89%
 
BONK-USD Bonk USD
0.00
-6.94%
 
KCS-USD KuCoin Token USD
10.76
+0.13%
 
WLD-USD Worldcoin USD
0.99
-3.87%
 
JUP29210-USD Jupiter USD
0.44
-3.47%
 
MKR-USD Maker USD
1,530.57
-0.84%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+0.13%
 
WFTM-USD Wrapped Fantom USD
0.56
-0.37%
 
STX4847-USD Stacks USD
0.79
-3.51%
 
BNSOL-USD Binance Staked SOL USD
154.19
-2.09%
 
XDC-USD XDC Network USD
0.08
-2.46%
 
FLZ-USD Fellaz USD
2.51
+90.52%
 
FLR-USD Flare USD
0.02
+2.62%
 
OP-USD Optimism USD
0.69
-5.72%
 
VIRTUAL-USD Virtuals Protocol USD
1.74
+0.31%
 
EOS-USD EOS USD
0.72
-2.09%
 
FARTCOIN-USD Fartcoin USD
1.11
-6.92%
 
DEXE-USD DeXe USD
13.10
-0.90%
 
IMX10603-USD Immutable USD
0.60
-6.15%
 
SEI-USD Sei USD
0.21
-3.74%
 
IP-USD Story USD
3.90
-5.46%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,897.90
-0.03%
 
QNT-USD Quant USD
83.08
-0.65%
 
INJ-USD Injective USD
9.80
-3.92%
 
CRV-USD Curve DAO Token USD
0.72
-0.48%
 
WBNB-USD Wrapped BNB USD
595.97
-0.58%
 
PYUSD-USD PayPal USD USD
1.00
-0.00%