CCC - CoinMarketCap USD
Official Melania Meme USD (MELANIA35347-USD)
0.78
-0.10
(-11.75%)
As of 4:45:00 AM UTC. Market Open.
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 4, 2025 | 0.802087 | 0.808007 | 0.770645 | 0.784368 | 0.784368 | 53,219,552 |
| Mar 2, 2025 | 0.851801 | 0.939793 | 0.840136 | 0.925060 | 0.925060 | 49,225,781 |
| Mar 1, 2025 | 0.863789 | 0.910052 | 0.839669 | 0.851801 | 0.851801 | 33,472,969 |
| Feb 28, 2025 | 0.855929 | 0.866152 | 0.798632 | 0.863856 | 0.863856 | 46,054,356 |
| Feb 27, 2025 | 0.868045 | 0.901345 | 0.841797 | 0.855929 | 0.855929 | 43,286,226 |
| Feb 26, 2025 | 0.941164 | 0.945574 | 0.841050 | 0.868045 | 0.868045 | 47,206,869 |
| Feb 25, 2025 | 1.000599 | 1.013213 | 0.892497 | 0.941164 | 0.941164 | 79,694,367 |
| Feb 24, 2025 | 1.248319 | 1.259807 | 0.994872 | 1.000599 | 1.000599 | 75,401,279 |
| Feb 23, 2025 | 1.273817 | 1.291070 | 1.238607 | 1.248319 | 1.248319 | 28,414,664 |
| Feb 22, 2025 | 1.251975 | 1.278825 | 1.251926 | 1.273817 | 1.273817 | 31,953,205 |
| Feb 21, 2025 | 1.270575 | 1.289554 | 1.226264 | 1.251975 | 1.251975 | 37,804,173 |
| Feb 20, 2025 | 1.224502 | 1.273499 | 1.221768 | 1.270575 | 1.270575 | 38,801,516 |
| Feb 19, 2025 | 1.244739 | 1.259985 | 1.200803 | 1.224502 | 1.224502 | 42,953,096 |
| Feb 18, 2025 | 1.276269 | 1.292405 | 1.211753 | 1.244737 | 1.244737 | 51,194,334 |
| Feb 17, 2025 | 1.300773 | 1.310222 | 1.256433 | 1.276269 | 1.276269 | 55,416,739 |
| Feb 16, 2025 | 1.332053 | 1.347463 | 1.290754 | 1.300773 | 1.300773 | 39,707,404 |
| Feb 15, 2025 | 1.448041 | 1.449984 | 1.315649 | 1.332053 | 1.332053 | 62,749,339 |
| Feb 14, 2025 | 1.398583 | 1.597686 | 1.397849 | 1.448041 | 1.448041 | 125,788,407 |
| Feb 13, 2025 | 1.431247 | 1.465472 | 1.380127 | 1.398583 | 1.398583 | 54,116,287 |
| Feb 12, 2025 | 1.403635 | 1.447136 | 1.379476 | 1.431250 | 1.431250 | 54,141,720 |
| Feb 11, 2025 | 1.432212 | 1.495020 | 1.393866 | 1.403633 | 1.403633 | 47,506,809 |
| Feb 10, 2025 | 1.457997 | 1.497137 | 1.429915 | 1.432212 | 1.432212 | 49,092,993 |
| Feb 9, 2025 | 1.491508 | 1.523894 | 1.405884 | 1.457997 | 1.457997 | 50,275,288 |
| Feb 8, 2025 | 1.483877 | 1.509483 | 1.452546 | 1.491513 | 1.491513 | 50,388,797 |
| Feb 7, 2025 | 1.474088 | 1.554093 | 1.446799 | 1.483877 | 1.483877 | 75,445,792 |
| Feb 6, 2025 | 1.621398 | 1.626330 | 1.459928 | 1.474082 | 1.474082 | 85,152,798 |
| Feb 5, 2025 | 1.637505 | 1.780163 | 1.586167 | 1.621398 | 1.621398 | 130,442,703 |
| Feb 4, 2025 | 1.492914 | 1.759034 | 1.394366 | 1.637505 | 1.637505 | 197,444,411 |
| Feb 3, 2025 | 1.567301 | 1.579091 | 1.349198 | 1.492914 | 1.492914 | 153,615,235 |
| Feb 2, 2025 | 1.578417 | 1.722353 | 1.501959 | 1.567172 | 1.567172 | 158,262,967 |
| Feb 1, 2025 | 1.933220 | 1.963098 | 1.572653 | 1.578417 | 1.578417 | 135,381,932 |
| Jan 31, 2025 | 2.114465 | 2.132127 | 1.918871 | 1.933193 | 1.933193 | 74,263,663 |
| Jan 30, 2025 | 2.237395 | 2.305999 | 2.114196 | 2.114465 | 2.114465 | 87,803,285 |
| Jan 29, 2025 | 2.305714 | 2.372941 | 2.210885 | 2.237346 | 2.237346 | 80,431,747 |
| Jan 28, 2025 | 2.576411 | 2.713952 | 2.272696 | 2.305495 | 2.305495 | 104,837,196 |
| Jan 27, 2025 | 2.394748 | 2.647123 | 2.308184 | 2.576411 | 2.576411 | 137,775,324 |
| Jan 26, 2025 | 2.737403 | 2.869865 | 2.390399 | 2.394750 | 2.394750 | 113,156,569 |
| Jan 25, 2025 | 2.466784 | 2.995156 | 2.281513 | 2.737379 | 2.737379 | 172,535,500 |
| Jan 24, 2025 | 2.750978 | 2.794422 | 2.438269 | 2.466758 | 2.466758 | 126,647,680 |
| Jan 23, 2025 | 3.460211 | 3.478706 | 2.572324 | 2.750945 | 2.750945 | 348,599,836 |
| Jan 22, 2025 | 4.196700 | 4.222590 | 3.412890 | 3.460234 | 3.460234 | 303,446,161 |
| Jan 21, 2025 | 3.794623 | 5.091178 | 3.374530 | 4.196700 | 4.196700 | 1,078,486,721 |
| Jan 20, 2025 | 8.485598 | 13.732950 | 3.773052 | 3.794637 | 3.794637 | 5,630,010,285 |
| Jan 19, 2025 | 8.029271 | 8.537081 | 6.623923 | 8.537081 | 8.537081 | 226,698,451 |
Related Tickers
BTC-USD Bitcoin USD
83,728.02
-9.85%
ETH-USD Ethereum USD
2,089.35
-14.75%
USDT-USD Tether USDt USD
1.00
-0.03%
XRP-USD XRP USD
2.30
-17.68%
BNB-USD BNB USD
561.54
-8.29%
SOL-USD Solana USD
136.99
-19.17%
USDC-USD USD Coin USD
1.00
+0.00%
DOGE-USD Dogecoin USD
0.19
-16.12%
ADA-USD Cardano USD
0.80
-24.73%
WTRX-USD Wrapped TRON USD
0.23
-4.70%
TRX-USD TRON USD
0.23
-4.69%
STETH-USD Lido Staked ETH USD
2,083.53
-14.84%
WBTC-USD Wrapped Bitcoin USD
83,532.34
-9.81%
HBAR-USD Hedera USD
0.23
-12.98%
WSTETH-USD Lido wstETH USD
2,486.58
-14.73%
LEO-USD UNUS SED LEO USD
9.95
-0.33%
LINK-USD Chainlink USD
13.86
-17.74%
XLM-USD Stellar USD
0.28
-17.65%
AVAX-USD Avalanche USD
19.97
-18.94%
USDS33039-USD USDS USD
1.00
+0.00%
LTC-USD Litecoin USD
104.38
-15.13%
SUI20947-USD Sui USD
2.46
-20.60%
SHIB-USD Shiba Inu USD
0.00
-12.96%
TON11419-USD Toncoin USD
2.99
-12.55%
WETH-USD WETH USD
2,080.60
-14.81%
OM-USD MANTRA USD
6.99
-7.09%
DOT-USD Polkadot USD
4.26
-16.58%
BCH-USD Bitcoin Cash USD
305.27
-6.38%
BTCB-USD Bitcoin BEP2 USD
83,682.81
-9.83%
USDE29470-USD Ethena USDe USD
1.00
-0.02%
DAI-USD Dai USD
1.00
+0.00%
HYPE32196-USD Hyperliquid USD
15.90
-21.89%
BGB-USD Bitget Token USD
4.11
-10.55%
WBETH-USD Wrapped Beacon ETH USD
2,212.99
-14.98%
WEETH-USD Wrapped eETH USD
2,213.16
-14.62%
UNI7083-USD Uniswap USD
6.83
-15.10%
XMR-USD Monero USD
216.35
-5.88%
SUSDE-USD Ethena Staked USDe USD
1.16
-0.03%
NEAR-USD NEAR Protocol USD
2.83
-17.23%
APT21794-USD Aptos USD
5.45
-15.00%
ONDO-USD Ondo USD
0.94
-19.64%
PEPE24478-USD Pepe USD
0.00
-18.90%
ICP-USD Internet Computer USD
5.98
-15.28%
ETC-USD Ethereum Classic USD
18.40
-9.89%
AAVE-USD Aave USD
173.94
-19.25%
OKB-USD OKB USD
42.52
-10.31%
TRUMP35336-USD Official Trump USD
12.27
-23.31%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.27
-23.67%
MNT27075-USD Mantle USD
0.72
-6.55%
TAO22974-USD Bittensor USD
284.78
-17.03%
CBBTC32994-USD Coinbase Wrapped BTC USD
83,640.52
-9.73%
JITOSOL-USD Jito Staked SOL USD
161.98
-19.32%
POL28321-USD POL (prev. MATIC) USD
0.25
-15.84%
VET-USD VeChain USD
0.03
-16.97%
FDUSD-USD First Digital USD USD
1.00
-0.15%
CRO-USD Cronos USD
0.07
-16.99%
KAS-USD Kaspa USD
0.08
-11.36%
ALGO-USD Algorand USD
0.23
-18.74%
FIL-USD Filecoin USD
2.97
-14.37%
RENDER-USD Render USD
3.55
-17.56%
TIA22861-USD Celestia USD
3.32
-16.21%
GT-USD GateToken USD
20.05
-10.63%
FTN-USD Fasttoken USD
4.00
-0.19%
JUP29210-USD Jupiter USD
0.64
-18.81%
LBTC33652-USD Lombard Staked BTC USD
83,614.17
-9.90%
ARB11841-USD Arbitrum USD
0.38
-15.61%
ATOM-USD Cosmos USD
4.09
-14.41%
S32684-USD Sonic (prev. FTM) USD
0.54
-24.78%
OP-USD Optimism USD
0.96
-16.08%
DEXE-USD DeXe USD
17.85
-4.16%
FET-USD Artificial Superintelligence Alliance USD
0.59
-20.00%
KCS-USD KuCoin Token USD
11.17
-7.08%
SOLVBTC-USD SolvBTC USD
83,643.85
-9.69%
BBTC31369-USD BounceBit BTC USD
84,410.55
-9.45%
WFTM-USD Wrapped Fantom USD
0.54
-24.77%
RSETH-USD Kelp DAO Restaked ETH USD
2,195.91
-13.21%
MKR-USD Maker USD
1,406.08
-7.74%
WZEDX-USD Wrapped Zedxion USD
0.29
-3.36%
XDC-USD XDC Network USD
0.07
-11.27%
ENA-USD Ethena USD
0.35
-20.94%
INJ-USD Injective USD
11.07
-20.85%
IMX10603-USD Immutable USD
0.61
-16.08%
WLD-USD Worldcoin USD
1.01
-18.63%
USD0-USD Usual USD USD
1.00
-0.04%
RETH-USD Rocket Pool ETH USD
2,346.03
-14.89%
STX4847-USD Stacks USD
0.69
-19.06%
QNT-USD Quant USD
85.04
-10.79%
THETA-USD Theta Network USD
1.02
-18.22%
SEI-USD Sei USD
0.22
-17.47%
GRT6719-USD The Graph USD
0.10
-17.41%
FLR-USD Flare USD
0.02
-9.22%
USD033981-USD Staked USD0 USD
0.94
+0.50%
MOVE32452-USD Movement USD
0.40
-20.10%
BNSOL-USD Binance Staked SOL USD
142.18
-19.13%
LDO-USD Lido DAO USD
1.06
-21.60%
METH29035-USD Mantle Staked Ether USD
2,204.66
-14.75%
BONK-USD Bonk USD
0.00
-20.07%
ZBU-USD Zeebu USD
3.54
-1.73%
WBNB-USD Wrapped BNB USD
561.00
-8.20%
SOLVBTCBBN-USD SolvBTC.BBN USD
83,441.96
-7.40%