CCC - CoinMarketCap USD

My Lovely Planet USD (MLC32035-USD)

0.67 +0.01 (+1.36%)
As of 11:15:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.593973 0.666665 0.583286 0.665646 0.665646 372,452
Jan 9, 2025 0.707113 0.707795 0.537153 0.593973 0.593973 353,626
Jan 8, 2025 0.628842 0.740710 0.589551 0.707113 0.707113 572,708
Jan 7, 2025 0.721426 0.780530 0.622132 0.628842 0.628842 424,674
Jan 6, 2025 0.682395 0.763688 0.661360 0.721426 0.721426 532,198
Jan 5, 2025 0.674127 0.758717 0.573097 0.682395 0.682395 477,831
Jan 4, 2025 0.477809 0.701119 0.477731 0.674127 0.674127 675,189
Jan 3, 2025 0.501378 0.526529 0.460688 0.477809 0.477809 374,021
Jan 2, 2025 0.558076 0.579312 0.498861 0.501378 0.501378 213,235
Jan 1, 2025 0.523528 0.591955 0.522416 0.558076 0.558076 197,579
Dec 31, 2024 0.529301 0.529761 0.498441 0.523528 0.523528 127,687
Dec 30, 2024 0.537462 0.581123 0.522678 0.529301 0.529301 297,881
Dec 29, 2024 0.528075 0.540101 0.499250 0.537462 0.537462 151,224
Dec 28, 2024 0.610834 0.629004 0.492606 0.528075 0.528075 217,973
Dec 27, 2024 0.544349 0.648113 0.544316 0.610834 0.610834 349,155
Dec 26, 2024 0.543501 0.558275 0.517103 0.544349 0.544349 138,806
Dec 25, 2024 0.581116 0.584520 0.510784 0.543501 0.543501 219,386
Dec 24, 2024 0.622684 0.664815 0.552669 0.581116 0.581116 323,828
Dec 23, 2024 0.673181 0.695755 0.618259 0.622684 0.622684 231,727
Dec 22, 2024 0.729297 0.744856 0.669429 0.673181 0.673181 133,327
Dec 21, 2024 0.811540 0.860114 0.713926 0.729297 0.729297 284,337
Dec 20, 2024 0.730284 0.820263 0.666139 0.811540 0.811540 635,905
Dec 19, 2024 0.830181 0.844128 0.661261 0.730284 0.730284 589,869
Dec 18, 2024 0.904900 0.906884 0.773561 0.830181 0.830181 609,182
Dec 17, 2024 0.916011 0.981056 0.860033 0.904900 0.904900 836,452
Dec 16, 2024 0.793266 0.944227 0.754766 0.920694 0.920694 1,389,315
Dec 15, 2024 0.665325 0.850471 0.614224 0.786519 0.786519 772,664
Dec 14, 2024 0.661224 0.723856 0.557406 0.660513 0.660513 1,029,667
Dec 13, 2024 0.428621 0.701688 0.427453 0.674736 0.674736 1,406,951
Dec 12, 2024 0.442447 0.488652 0.426101 0.434008 0.434008 131,278
Dec 11, 2024 0.376967 0.443240 0.368670 0.443240 0.443240 171,911
Dec 10, 2024 0.374704 0.417615 0.367968 0.379964 0.379964 213,668
Dec 9, 2024 0.415972 0.454191 0.397259 0.399245 0.399245 263,984
Dec 8, 2024 0.504370 0.528147 0.412689 0.425351 0.425351 308,443
Dec 7, 2024 0.396950 0.498191 0.391457 0.488973 0.488973 279,042
Dec 6, 2024 0.409770 0.410022 0.363243 0.391293 0.391293 350,040
Dec 5, 2024 0.411918 0.477464 0.405278 0.418344 0.418344 456,192
Dec 4, 2024 0.425273 0.481275 0.363694 0.419165 0.419165 617,242
Dec 3, 2024 0.299476 0.718496 0.298913 0.443365 0.443365 2,677,850
Dec 2, 2024 0.141763 0.309611 0.141422 0.300989 0.300989 900,551
Dec 1, 2024 0.143513 0.144306 0.141617 0.141621 0.141621 15,247
Nov 30, 2024 0.143213 0.148654 0.143163 0.143709 0.143709 30,490
Nov 29, 2024 0.139593 0.148087 0.138323 0.143890 0.143890 28,791
Nov 28, 2024 0.137329 0.141338 0.137231 0.139593 0.139593 9,976
Nov 27, 2024 0.140557 0.140645 0.135461 0.137337 0.137337 8,036
Nov 26, 2024 0.127193 0.145126 0.123879 0.141790 0.141790 61,438
Nov 25, 2024 0.135085 0.135924 0.126592 0.127265 0.127265 21,791
Nov 24, 2024 0.136878 0.140469 0.135509 0.135547 0.135547 13,204
Nov 23, 2024 0.140629 0.140633 0.136632 0.137039 0.137039 6,741
Nov 22, 2024 0.145860 0.148835 0.140543 0.140648 0.140648 32,951
Nov 21, 2024 0.134502 0.147021 0.131447 0.144645 0.144645 51,468
Nov 20, 2024 0.132235 0.138372 0.130080 0.134502 0.134502 45,439
Nov 19, 2024 0.131313 0.134706 0.127751 0.132344 0.132344 28,620
Nov 18, 2024 0.130158 0.131315 0.126934 0.131313 0.131313 16,435
Nov 17, 2024 0.130283 0.138772 0.128865 0.130158 0.130158 28,986
Nov 16, 2024 0.132976 0.134241 0.128637 0.130326 0.130326 20,322
Nov 15, 2024 0.128958 0.139350 0.127999 0.133113 0.133113 43,686
Nov 14, 2024 0.114158 0.134987 0.113397 0.129552 0.129552 59,604
Nov 13, 2024 0.113930 0.124677 0.110556 0.114371 0.114371 54,334
Nov 12, 2024 0.093707 0.121733 0.093455 0.113786 0.113786 96,586
Nov 11, 2024 0.091595 0.119092 0.091166 0.094066 0.094066 133,524
Nov 10, 2024 0.076940 0.093846 0.076758 0.091595 0.091595 42,316
Nov 9, 2024 0.081645 0.081656 0.073237 0.076940 0.076940 21,959

Related Tickers

BTC-USD Bitcoin USD
94,952.16
+1.54%
 
ETH-USD Ethereum USD
3,310.75
-0.13%
 
USDT-USD Tether USDt USD
1.00
+0.07%
 
XRP-USD XRP USD
2.31
+0.35%
 
BNB-USD BNB USD
697.36
-0.39%
 
SOL-USD Solana USD
191.98
-0.01%
 
DOGE-USD Dogecoin USD
0.34
+1.46%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
ADA-USD Cardano USD
0.96
+5.12%
 
STETH-USD Lido Staked ETH USD
3,311.22
+0.00%
 
WTRX-USD Wrapped TRON USD
0.24
-0.67%
 
TRX-USD TRON USD
0.24
-0.92%
 
AVAX-USD Avalanche USD
37.63
+2.15%
 
SUI20947-USD Sui USD
5.10
+10.45%
 
WSTETH-USD Lido wstETH USD
3,936.50
-0.01%
 
TON11419-USD Toncoin USD
5.26
+0.33%
 
LINK-USD Chainlink USD
20.40
+2.05%
 
SHIB-USD Shiba Inu USD
0.00
+2.47%
 
WBTC-USD Wrapped Bitcoin USD
94,776.45
+1.60%
 
XLM-USD Stellar USD
0.41
+1.12%
 
WETH-USD WETH USD
3,308.10
-0.07%
 
HBAR-USD Hedera USD
0.28
+3.37%
 
DOT-USD Polkadot USD
6.74
+1.03%
 
BCH-USD Bitcoin Cash USD
433.31
+1.71%
 
LEO-USD UNUS SED LEO USD
9.06
+0.07%
 
UNI7083-USD Uniswap USD
13.31
+3.19%
 
LTC-USD Litecoin USD
104.38
+1.24%
 
BGB-USD Bitget Token USD
6.53
+4.69%
 
PEPE24478-USD Pepe USD
0.00
+1.05%
 
HYPE32196-USD Hyperliquid USD
21.72
+4.18%
 
WBETH-USD Wrapped Beacon ETH USD
3,505.93
-0.07%
 
WEETH-USD Wrapped eETH USD
3,500.61
-0.05%
 
BTCB-USD Bitcoin BEP2 USD
94,954.59
+1.74%
 
NEAR-USD NEAR Protocol USD
5.12
+2.40%
 
USDE29470-USD Ethena USDe USD
1.00
+0.01%
 
USDS33039-USD USDS USD
1.00
-0.59%
 
DAI-USD Dai USD
1.00
+0.03%
 
ICP-USD Internet Computer USD
10.67
+1.26%
 
APT21794-USD Aptos USD
9.09
+3.31%
 
AAVE-USD Aave USD
291.42
+1.87%
 
SUSDE-USD Ethena Staked USDe USD
1.14
-0.12%
 
MNT27075-USD Mantle USD
1.20
+1.89%
 
OM-USD MANTRA USD
4.13
+8.53%
 
RENDER-USD Render USD
7.56
+4.28%
 
POL28321-USD POL (ex-MATIC) USD
0.46
+0.50%
 
ETC-USD Ethereum Classic USD
25.50
+1.49%
 
CRO-USD Cronos USD
0.14
+0.69%
 
VET-USD VeChain USD
0.05
+0.60%
 
TAO22974-USD Bittensor USD
448.91
-1.27%
 
XMR-USD Monero USD
196.36
+1.30%
 
FET-USD Artificial Superintelligence Alliance USD
1.34
+1.06%
 
ARB11841-USD Arbitrum USD
0.76
-0.35%
 
FIL-USD Filecoin USD
5.17
+1.51%
 
ALGO-USD Algorand USD
0.36
+2.18%
 
KAS-USD Kaspa USD
0.12
+0.56%
 
ENA-USD Ethena USD
0.96
+2.26%
 
OKB-USD OKB USD
47.81
+1.21%
 
JITOSOL-USD Jito Staked SOL USD
224.43
+0.25%
 
ATOM-USD Cosmos USD
6.56
+1.25%
 
OP-USD Optimism USD
1.80
+1.44%
 
STX4847-USD Stacks USD
1.54
+1.95%
 
TIA22861-USD Celestia USD
4.64
+1.53%
 
VIRTUAL-USD Virtuals Protocol USD
3.42
+2.92%
 
IMX10603-USD Immutable USD
1.26
+1.17%
 
BONK-USD Bonk USD
0.00
+0.43%
 
THETA-USD Theta Network USD
2.15
-0.08%
 
INJ-USD Injective USD
21.58
-0.41%
 
FTM-USD Fantom USD
0.73
+11.54%
 
MOVE32452-USD Movement USD
0.89
+4.58%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
94,884.33
+1.60%
 
GRT6719-USD The Graph USD
0.21
-0.38%
 
WLD-USD Worldcoin USD
2.18
+0.31%
 
AI16Z-USD ai16z USD
1.66
+12.46%
 
ONDO-USD Ondo USD
1.31
+5.63%
 
FDUSD-USD First Digital USD USD
1.00
+0.04%
 
RETH-USD Rocket Pool ETH USD
3,703.81
-0.19%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,416.15
-0.10%
 
SEI-USD Sei USD
0.39
+1.34%
 
GT-USD GateToken USD
18.36
+1.07%
 
FTN-USD Fasttoken USD
3.72
+1.33%
 
FLOKI-USD FLOKI USD
0.00
+1.02%
 
JASMY-USD JasmyCoin USD
0.03
+0.99%
 
USD0-USD Usual USD USD
1.00
-0.00%
 
LBTC33652-USD Lombard Staked BTC USD
94,846.50
+1.57%
 
WIF-USD dogwifhat USD
1.59
-1.63%
 
BNSOL-USD Binance Staked SOL USD
196.65
+0.10%
 
METH29035-USD Mantle Staked Ether USD
3,485.64
+0.08%
 
LDO-USD Lido DAO USD
1.67
+0.72%
 
RAY-USD Raydium USD
4.98
-0.84%
 
XDC-USD XDC Network USD
0.10
+3.83%
 
SOS33110-USD Solana Swap USD
1.45
+6.29%
 
SAND-USD The Sandbox USD
0.59
+0.05%
 
BBTC31369-USD BounceBit BTC USD
94,657.22
+1.65%
 
FLR-USD Flare USD
0.02
+1.70%
 
MKR-USD Maker USD
1,478.80
-1.50%
 
XTZ-USD Tezos USD
1.28
-0.70%
 
KCS-USD KuCoin Token USD
10.64
+1.44%
 
GALA-USD Gala USD
0.04
+2.97%
 
SOLVBTC-USD SolvBTC USD
94,723.99
+1.48%
 
KAIA-USD Kaia USD
0.22
+5.17%