CCC - CoinMarketCap USD

OneLedger USD Price (OLT-USD)

0.000542

+0.000050

+(10.21%)

As of 10:21:00 PM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	0.000496	0.000677	0.000492	0.000542	0.000542	227,138
May 27, 2025	0.000341	0.000549	0.000338	0.000496	0.000496	292,388
May 26, 2025	0.000368	0.000369	0.000337	0.000341	0.000341	219,480
May 25, 2025	0.000324	0.000376	0.000318	0.000368	0.000368	230,843
May 24, 2025	0.000324	0.000327	0.000316	0.000324	0.000324	225,103
May 23, 2025	0.000305	0.000364	0.000281	0.000324	0.000324	230,961
May 22, 2025	0.000324	0.000328	0.000302	0.000305	0.000305	163,907
May 21, 2025	0.000327	0.000329	0.000320	0.000324	0.000324	169,900
May 20, 2025	0.000323	0.000328	0.000319	0.000327	0.000327	167,457
May 19, 2025	0.000339	0.000340	0.000319	0.000323	0.000323	170,679
May 18, 2025	0.000318	0.000340	0.000314	0.000339	0.000339	169,766
May 17, 2025	0.000329	0.000330	0.000314	0.000318	0.000318	166,024
May 16, 2025	0.000326	0.000335	0.000322	0.000329	0.000329	167,365
May 15, 2025	0.000326	0.000330	0.000325	0.000326	0.000326	167,912
May 14, 2025	0.000327	0.000331	0.000325	0.000326	0.000326	163,378
May 13, 2025	0.000328	0.000332	0.000324	0.000327	0.000327	166,510
May 12, 2025	0.000378	0.000382	0.000323	0.000328	0.000328	156,462
May 11, 2025	0.000382	0.000382	0.000375	0.000378	0.000378	160,739
May 10, 2025	0.000380	0.000382	0.000376	0.000382	0.000382	154,972
May 9, 2025	0.000382	0.000383	0.000375	0.000380	0.000380	160,179
May 8, 2025	0.000373	0.000384	0.000373	0.000382	0.000382	167,170
May 7, 2025	0.000372	0.000377	0.000369	0.000373	0.000373	159,637
May 6, 2025	0.000359	0.000383	0.000341	0.000372	0.000372	157,157
May 5, 2025	0.000336	0.000361	0.000332	0.000359	0.000359	176,501
May 4, 2025	0.000338	0.000339	0.000333	0.000336	0.000336	158,739
May 3, 2025	0.000335	0.000341	0.000332	0.000338	0.000338	164,988
May 2, 2025	0.000299	0.000352	0.000299	0.000335	0.000335	135,371
May 1, 2025	0.000286	0.000299	0.000285	0.000299	0.000299	152,879
Apr 30, 2025	0.000288	0.000289	0.000284	0.000286	0.000286	162,515
Apr 29, 2025	0.000291	0.000291	0.000283	0.000288	0.000288	168,348
Apr 28, 2025	0.000290	0.000292	0.000256	0.000291	0.000291	142,016
Apr 27, 2025	0.000291	0.000295	0.000287	0.000290	0.000290	157,214
Apr 26, 2025	0.000242	0.000338	0.000241	0.000291	0.000291	179,525
Apr 25, 2025	0.000241	0.000244	0.000234	0.000242	0.000242	170,252
Apr 24, 2025	0.000235	0.000250	0.000227	0.000241	0.000241	168,446
Apr 23, 2025	0.000464	0.000477	0.000227	0.000235	0.000235	148,562
Apr 22, 2025	0.000223	0.001738	0.000222	0.000464	0.000464	295,615
Apr 21, 2025	0.000221	0.000224	0.000220	0.000222	0.000222	174,049
Apr 20, 2025	0.000228	0.000301	0.000217	0.000221	0.000221	152,500
Apr 19, 2025	0.000230	0.000232	0.000225	0.000228	0.000228	207,319
Apr 18, 2025	0.000231	0.000233	0.000228	0.000230	0.000230	213,272
Apr 17, 2025	0.000237	0.000238	0.000231	0.000231	0.000231	203,672
Apr 16, 2025	0.000241	0.000242	0.000236	0.000237	0.000237	181,628
Apr 15, 2025	0.000237	0.000242	0.000236	0.000241	0.000241	156,704
Apr 14, 2025	0.000226	0.000239	0.000223	0.000237	0.000237	196,495
Apr 13, 2025	0.000238	0.000238	0.000225	0.000226	0.000226	199,472
Apr 12, 2025	0.000238	0.000241	0.000236	0.000238	0.000238	205,786
Apr 11, 2025	0.000224	0.000238	0.000223	0.000238	0.000238	186,094
Apr 10, 2025	0.000220	0.000224	0.000217	0.000224	0.000224	165,776
Apr 9, 2025	0.000208	0.000220	0.000208	0.000220	0.000220	13,482
Apr 8, 2025	0.000218	0.000218	0.000208	0.000208	0.000208	136,669
Apr 7, 2025	0.000253	0.000255	0.000208	0.000218	0.000218	125,697
Apr 6, 2025	0.000250	0.000256	0.000248	0.000253	0.000253	153,488
Apr 5, 2025	0.000250	0.000250	0.000247	0.000250	0.000250	144,231
Apr 4, 2025	0.000248	0.000250	0.000248	0.000250	0.000250	150,205
Apr 3, 2025	0.000250	0.000251	0.000248	0.000248	0.000248	142,630
Apr 2, 2025	0.000250	0.000251	0.000248	0.000250	0.000250	142,269
Apr 1, 2025	0.000253	0.000254	0.000244	0.000250	0.000250	150,729
Mar 31, 2025	0.000265	0.000267	0.000252	0.000253	0.000253	146,829
Mar 30, 2025	0.000256	0.000267	0.000256	0.000265	0.000265	144,991
Mar 29, 2025	0.000253	0.000260	0.000252	0.000256	0.000256	139,131
Mar 28, 2025	0.000267	0.000267	0.000252	0.000253	0.000253	145,602
Mar 27, 2025	0.000254	0.000267	0.000252	0.000267	0.000267	144,926
Mar 26, 2025	0.000263	0.000263	0.000252	0.000254	0.000254	143,059
Mar 25, 2025	0.000311	0.000322	0.000260	0.000263	0.000263	128,792
Mar 24, 2025	0.000256	0.000325	0.000248	0.000311	0.000311	165,886
Mar 23, 2025	0.000243	0.000262	0.000232	0.000256	0.000256	158,038
Mar 22, 2025	0.000232	0.000256	0.000232	0.000243	0.000243	147,427
Mar 21, 2025	0.000284	0.000289	0.000232	0.000232	0.000232	145,569
Mar 20, 2025	0.000319	0.000338	0.000222	0.000284	0.000284	99,786
Mar 19, 2025	0.000457	0.000459	0.000099	0.000319	0.000319	105,424
Mar 18, 2025	0.000461	0.000466	0.000446	0.000457	0.000457	142,497
Mar 17, 2025	0.000461	0.000466	0.000460	0.000461	0.000461	148,989
Mar 16, 2025	0.000458	0.000466	0.000453	0.000461	0.000461	147,393
Mar 15, 2025	0.000455	0.000459	0.000453	0.000458	0.000458	141,738
Mar 14, 2025	0.000459	0.000459	0.000453	0.000455	0.000455	138,764
Mar 13, 2025	0.000454	0.000459	0.000453	0.000459	0.000459	143,530
Mar 12, 2025	0.000431	0.000472	0.000420	0.000454	0.000454	153,721
Mar 11, 2025	0.000456	0.000518	0.000426	0.000431	0.000431	136,200
Mar 10, 2025	0.000467	0.000474	0.000453	0.000456	0.000456	145,495
Mar 9, 2025	0.000474	0.000480	0.000467	0.000467	0.000467	141,628
Mar 8, 2025	0.000470	0.000480	0.000460	0.000474	0.000474	146,775
Mar 7, 2025	0.000473	0.000474	0.000467	0.000470	0.000470	142,798
Mar 6, 2025	0.000419	0.000475	0.000417	0.000473	0.000473	151,220
Mar 5, 2025	0.000417	0.000419	0.000389	0.000419	0.000419	132,267
Mar 4, 2025	0.000415	0.000430	0.000413	0.000417	0.000417	146,880
Mar 3, 2025	0.000504	0.000511	0.000402	0.000415	0.000415	130,876
Mar 2, 2025	0.000499	0.000511	0.000495	0.000504	0.000504	148,932
Mar 1, 2025	0.000468	0.000510	0.000468	0.000499	0.000499	149,785
Feb 28, 2025	0.000588	0.000593	0.000440	0.000468	0.000468	139,045
Feb 27, 2025	0.000659	0.000665	0.000559	0.000588	0.000588	139,014
Feb 26, 2025	0.000804	0.000809	0.000658	0.000659	0.000659	147,345
Feb 25, 2025	0.000958	0.000959	0.000799	0.000804	0.000804	130,490
Feb 24, 2025	0.000956	0.000960	0.000949	0.000958	0.000958	149,456
Feb 23, 2025	0.000990	0.000995	0.000949	0.000956	0.000956	145,991
Feb 22, 2025	0.000984	0.000995	0.000974	0.000990	0.000990	149,644
Feb 21, 2025	0.000793	0.000994	0.000789	0.000984	0.000984	186,072
Feb 20, 2025	0.000812	0.000822	0.000732	0.000793	0.000793	144,325
Feb 19, 2025	0.000816	0.000822	0.000810	0.000812	0.000812	140,672
Feb 18, 2025	0.000822	0.000824	0.000810	0.000816	0.000816	145,202
Feb 17, 2025	0.000830	0.000838	0.000822	0.000822	0.000822	140,556
Feb 16, 2025	0.000823	0.000837	0.000822	0.000830	0.000830	145,117
Feb 15, 2025	0.000824	0.000838	0.000822	0.000823	0.000823	154,019
Feb 14, 2025	0.000821	0.000838	0.000821	0.000824	0.000824	141,535
Feb 13, 2025	0.000908	0.000910	0.000821	0.000821	0.000821	139,979
Feb 12, 2025	0.000796	0.000913	0.000787	0.000908	0.000908	162,628
Feb 11, 2025	0.000678	0.000801	0.000678	0.000796	0.000796	158,888
Feb 10, 2025	0.000704	0.000711	0.000674	0.000678	0.000678	146,644
Feb 9, 2025	0.000638	0.000709	0.000629	0.000704	0.000704	167,319
Feb 8, 2025	0.000647	0.000648	0.000629	0.000638	0.000638	153,813
Feb 7, 2025	0.000643	0.000649	0.000638	0.000647	0.000647	153,343
Feb 6, 2025	0.000753	0.000763	0.000638	0.000643	0.000643	137,638
Feb 5, 2025	0.000752	0.000763	0.000751	0.000753	0.000753	147,210
Feb 4, 2025	0.000786	0.000787	0.000718	0.000752	0.000752	144,986
Feb 3, 2025	0.000867	0.000877	0.000773	0.000786	0.000786	148,232
Feb 2, 2025	0.000913	0.000917	0.000863	0.000867	0.000867	147,121
Feb 1, 2025	0.000917	0.000923	0.000907	0.000913	0.000913	158,368
Jan 31, 2025	0.000936	0.000936	0.000907	0.000917	0.000917	155,956
Jan 30, 2025	0.001001	0.001003	0.000908	0.000936	0.000936	124,630
Jan 29, 2025	0.000934	0.001041	0.000923	0.001001	0.001001	156,521
Jan 28, 2025	0.000912	0.000939	0.000894	0.000934	0.000934	152,730
Jan 27, 2025	0.000888	0.000913	0.000884	0.000912	0.000912	163,616
Jan 26, 2025	0.000946	0.000947	0.000886	0.000888	0.000888	152,506
Jan 25, 2025	0.000935	0.000949	0.000935	0.000946	0.000946	150,560
Jan 24, 2025	0.000942	0.000949	0.000935	0.000935	0.000935	151,130
Jan 23, 2025	0.001002	0.001007	0.000935	0.000942	0.000942	138,752
Jan 22, 2025	0.001021	0.001022	0.000990	0.001002	0.001002	148,548
Jan 21, 2025	0.001024	0.001026	0.001008	0.001021	0.001021	151,394
Jan 20, 2025	0.001105	0.001116	0.001008	0.001024	0.001024	133,077
Jan 19, 2025	0.000962	0.001113	0.000915	0.001105	0.001105	179,270
Jan 18, 2025	0.001054	0.001069	0.000946	0.000962	0.000962	153,886
Jan 17, 2025	0.001065	0.001069	0.001037	0.001054	0.001054	156,645
Jan 16, 2025	0.001056	0.001069	0.001054	0.001065	0.001065	153,874
Jan 15, 2025	0.001011	0.001097	0.001011	0.001056	0.001056	145,767
Jan 14, 2025	0.001008	0.001020	0.001006	0.001011	0.001011	150,454
Jan 13, 2025	0.001081	0.001081	0.001006	0.001008	0.001008	141,489
Jan 12, 2025	0.001069	0.001082	0.001067	0.001081	0.001081	151,742
Jan 11, 2025	0.001070	0.001081	0.001066	0.001069	0.001069	160,399
Jan 10, 2025	0.000997	0.001080	0.000987	0.001070	0.001070	155,299
Jan 9, 2025	0.000947	0.001034	0.000944	0.000997	0.000997	143,133
Jan 8, 2025	0.000991	0.000991	0.000946	0.000947	0.000947	152,106
Jan 7, 2025	0.001104	0.001117	0.000988	0.000991	0.000991	139,471
Jan 6, 2025	0.001107	0.001119	0.001102	0.001104	0.001104	74,977
Jan 5, 2025	0.001115	0.001117	0.001101	0.001107	0.001107	65,235
Jan 4, 2025	0.001038	0.001188	0.000808	0.001115	0.001115	155,191
Jan 3, 2025	0.001025	0.001051	0.001010	0.001038	0.001038	159,423
Jan 2, 2025	0.001040	0.001053	0.001022	0.001025	0.001025	151,666
Jan 1, 2025	0.001032	0.001049	0.001032	0.001040	0.001040	157,660
Dec 31, 2024	0.001037	0.001049	0.001032	0.001032	0.001032	153,629
Dec 30, 2024	0.001047	0.001052	0.001033	0.001037	0.001037	149,838
Dec 29, 2024	0.001039	0.001049	0.001033	0.001047	0.001047	141,925
Dec 28, 2024	0.001112	0.001120	0.000910	0.001039	0.001039	150,998
Dec 27, 2024	0.001194	0.001216	0.000985	0.001112	0.001112	124,526
Dec 26, 2024	0.001404	0.001418	0.001188	0.001194	0.001194	135,288
Dec 25, 2024	0.001419	0.001426	0.001398	0.001404	0.001404	147,750
Dec 24, 2024	0.001397	0.001434	0.001378	0.001419	0.001419	172,412
Dec 23, 2024	0.001381	0.001428	0.001352	0.001397	0.001397	166,229
Dec 22, 2024	0.001216	0.001417	0.001205	0.001381	0.001381	175,544
Dec 21, 2024	0.001150	0.001421	0.001047	0.001216	0.001216	147,429
Dec 20, 2024	0.001266	0.001272	0.000999	0.001150	0.001150	138,353
Dec 19, 2024	0.001384	0.001394	0.001253	0.001266	0.001266	138,923
Dec 18, 2024	0.001649	0.001667	0.001372	0.001384	0.001384	141,494
Dec 17, 2024	0.001631	0.001701	0.001623	0.001649	0.001649	147,729
Dec 16, 2024	0.001626	0.001648	0.001606	0.001631	0.001631	144,564
Dec 15, 2024	0.001801	0.001832	0.001532	0.001626	0.001626	145,877
Dec 14, 2024	0.001788	0.002203	0.001777	0.001801	0.001801	154,403
Dec 13, 2024	0.001418	0.001788	0.001417	0.001788	0.001788	194,265
Dec 12, 2024	0.001461	0.001490	0.001417	0.001418	0.001418	143,008
Dec 11, 2024	0.001314	0.001532	0.001287	0.001461	0.001461	164,592
Dec 10, 2024	0.001589	0.001598	0.001307	0.001314	0.001314	134,466
Dec 9, 2024	0.001274	0.001592	0.001229	0.001589	0.001589	196,776
Dec 8, 2024	0.001386	0.001442	0.001274	0.001274	0.001274	152,032
Dec 7, 2024	0.001315	0.001781	0.001268	0.001391	0.001391	194,418
Dec 6, 2024	0.001260	0.001349	0.001199	0.001315	0.001315	172,242
Dec 5, 2024	0.001009	0.001276	0.001001	0.001262	0.001262	190,192
Dec 4, 2024	0.001107	0.001493	0.000961	0.001009	0.001009	189,735
Dec 3, 2024	0.001435	0.001797	0.000943	0.001107	0.001107	232,233
Dec 2, 2024	0.000635	0.002076	0.000634	0.001458	0.001458	436,170
Dec 1, 2024	0.000527	0.000661	0.000520	0.000635	0.000635	189,043
Nov 30, 2024	0.000529	0.000534	0.000518	0.000527	0.000527	159,879
Nov 29, 2024	0.000473	0.000535	0.000466	0.000529	0.000529	189,213
Nov 28, 2024	0.000477	0.000481	0.000467	0.000473	0.000473	166,136
Nov 27, 2024	0.000512	0.000520	0.000469	0.000477	0.000477	160,559
Nov 26, 2024	0.000512	0.000520	0.000504	0.000512	0.000512	177,228
Nov 25, 2024	0.000551	0.000555	0.000504	0.000512	0.000512	179,066
Nov 24, 2024	0.000577	0.000582	0.000543	0.000551	0.000551	172,891
Nov 23, 2024	0.000488	0.000591	0.000487	0.000577	0.000577	199,070
Nov 22, 2024	0.000505	0.000514	0.000487	0.000488	0.000488	176,403
Nov 21, 2024	0.000501	0.000514	0.000497	0.000505	0.000505	169,594
Nov 20, 2024	0.000590	0.000596	0.000495	0.000501	0.000501	170,481
Nov 19, 2024	0.000494	0.000596	0.000491	0.000590	0.000590	195,706
Nov 18, 2024	0.000471	0.000495	0.000466	0.000494	0.000494	185,870
Nov 17, 2024	0.000459	0.000515	0.000451	0.000471	0.000471	177,697
Nov 16, 2024	0.000465	0.000483	0.000457	0.000459	0.000459	181,737
Nov 15, 2024	0.000480	0.000486	0.000458	0.000461	0.000461	187,182
Nov 14, 2024	0.000480	0.000505	0.000435	0.000480	0.000480	199,059
Nov 13, 2024	0.000463	0.000484	0.000450	0.000480	0.000480	189,506
Nov 12, 2024	0.000477	0.000491	0.000445	0.000463	0.000463	182,208
Nov 11, 2024	0.000529	0.000534	0.000472	0.000477	0.000477	173,701
Nov 10, 2024	0.000529	0.000552	0.000524	0.000529	0.000529	173,898
Nov 9, 2024	0.000546	0.000547	0.000521	0.000529	0.000529	175,349
Nov 8, 2024	0.000548	0.000551	0.000537	0.000546	0.000546	185,714
Nov 7, 2024	0.000459	0.000554	0.000452	0.000548	0.000548	201,852
Nov 6, 2024	0.000412	0.000477	0.000412	0.000459	0.000459	183,483
Nov 5, 2024	0.000416	0.000423	0.000411	0.000412	0.000412	168,797
Nov 4, 2024	0.000450	0.000451	0.000413	0.000416	0.000416	170,595
Nov 3, 2024	0.000447	0.000475	0.000446	0.000450	0.000450	170,007
Nov 2, 2024	0.000445	0.000476	0.000428	0.000447	0.000447	161,225
Nov 1, 2024	0.000483	0.000568	0.000435	0.000445	0.000445	180,079
Oct 31, 2024	0.000423	0.000489	0.000420	0.000483	0.000483	198,799
Oct 30, 2024	0.000518	0.000531	0.000411	0.000423	0.000423	216,611
Oct 29, 2024	0.000630	0.000682	0.000441	0.000518	0.000518	191,988
Oct 28, 2024	0.000585	0.000751	0.000563	0.000630	0.000630	252,188
Oct 27, 2024	0.000564	0.000625	0.000512	0.000585	0.000585	243,846
Oct 26, 2024	0.000595	0.000640	0.000527	0.000564	0.000564	201,444
Oct 25, 2024	0.000546	0.000655	0.000528	0.000595	0.000595	220,246
Oct 24, 2024	0.000519	0.000665	0.000477	0.000546	0.000546	257,738
Oct 23, 2024	0.000544	0.000613	0.000492	0.000519	0.000519	153,586
Oct 22, 2024	0.000543	0.000756	0.000539	0.000544	0.000544	187,174
Oct 21, 2024	0.000586	0.000617	0.000526	0.000543	0.000543	193,647
Oct 20, 2024	0.000566	0.000667	0.000530	0.000586	0.000586	197,278
Oct 19, 2024	0.000543	0.000651	0.000514	0.000566	0.000566	202,144
Oct 18, 2024	0.000541	0.000629	0.000536	0.000543	0.000543	196,533
Oct 17, 2024	0.000652	0.000682	0.000524	0.000541	0.000541	190,887
Oct 16, 2024	0.000670	0.000700	0.000640	0.000652	0.000652	253,977
Oct 15, 2024	0.000693	0.000696	0.000646	0.000670	0.000670	242,562
Oct 14, 2024	0.000673	0.000736	0.000659	0.000693	0.000693	240,138
Oct 13, 2024	0.000659	0.000710	0.000640	0.000673	0.000673	257,384
Oct 12, 2024	0.000682	0.000707	0.000629	0.000658	0.000658	232,418
Oct 11, 2024	0.000618	0.000779	0.000590	0.000682	0.000682	260,519
Oct 10, 2024	0.000610	0.000648	0.000591	0.000618	0.000618	189,808
Oct 9, 2024	0.000653	0.000679	0.000598	0.000610	0.000610	195,635
Oct 8, 2024	0.000635	0.000678	0.000608	0.000652	0.000652	188,335
Oct 7, 2024	0.000662	0.000710	0.000630	0.000635	0.000635	187,526
Oct 6, 2024	0.000689	0.000715	0.000645	0.000662	0.000662	199,981
Oct 5, 2024	0.000673	0.000697	0.000660	0.000689	0.000689	274,070
Oct 4, 2024	0.000688	0.000696	0.000672	0.000673	0.000673	273,679
Oct 3, 2024	0.000682	0.000735	0.000681	0.000688	0.000688	245,936
Oct 2, 2024	0.000649	0.000705	0.000647	0.000682	0.000682	265,687
Oct 1, 2024	0.000589	0.000688	0.000585	0.000649	0.000649	274,281
Sep 30, 2024	0.000614	0.000636	0.000581	0.000589	0.000589	200,566
Sep 29, 2024	0.000617	0.000646	0.000603	0.000614	0.000614	278,651
Sep 28, 2024	0.000572	0.000636	0.000558	0.000617	0.000617	260,101
Sep 27, 2024	0.000586	0.000605	0.000564	0.000572	0.000572	244,704
Sep 26, 2024	0.000696	0.000724	0.000583	0.000586	0.000586	195,163
Sep 25, 2024	0.000587	0.000697	0.000580	0.000696	0.000696	201,008
Sep 24, 2024	0.000542	0.000655	0.000525	0.000587	0.000587	203,741
Sep 23, 2024	0.000510	0.000581	0.000506	0.000542	0.000542	208,142
Sep 22, 2024	0.000492	0.000624	0.000454	0.000510	0.000510	192,980
Sep 21, 2024	0.000589	0.000755	0.000446	0.000492	0.000492	198,940
Sep 20, 2024	0.000546	0.000589	0.000515	0.000589	0.000589	196,775
Sep 19, 2024	0.000542	0.000585	0.000526	0.000546	0.000546	234,146
Sep 18, 2024	0.000578	0.000582	0.000528	0.000542	0.000542	244,566
Sep 17, 2024	0.000773	0.000777	0.000569	0.000578	0.000578	198,095
Sep 16, 2024	0.000780	0.000786	0.000730	0.000773	0.000773	228,551
Sep 15, 2024	0.000789	0.000797	0.000775	0.000782	0.000782	338,021
Sep 14, 2024	0.000772	0.000815	0.000753	0.000789	0.000789	343,230
Sep 13, 2024	0.000835	0.000859	0.000748	0.000773	0.000773	338,367
Sep 12, 2024	0.000836	0.000846	0.000828	0.000835	0.000835	351,247
Sep 11, 2024	0.000853	0.000864	0.000815	0.000836	0.000836	338,203
Sep 10, 2024	0.000915	0.000921	0.000853	0.000853	0.000853	274,777
Sep 9, 2024	0.000916	0.000922	0.000907	0.000915	0.000915	298,058
Sep 8, 2024	0.000922	0.000934	0.000885	0.000916	0.000916	237,516
Sep 7, 2024	0.000917	0.000924	0.000899	0.000922	0.000922	264,060
Sep 6, 2024	0.000903	0.000943	0.000890	0.000917	0.000917	297,682
Sep 5, 2024	0.000920	0.000921	0.000885	0.000902	0.000902	249,175
Sep 4, 2024	0.000959	0.000975	0.000904	0.000920	0.000920	193,392
Sep 3, 2024	0.000971	0.000972	0.000847	0.000959	0.000959	212,809
Sep 2, 2024	0.000956	0.000982	0.000954	0.000971	0.000971	189,092
Sep 1, 2024	0.000985	0.000985	0.000953	0.000956	0.000956	189,467
Aug 31, 2024	0.001020	0.001026	0.000973	0.000985	0.000985	211,962
Aug 30, 2024	0.001058	0.001082	0.001009	0.001020	0.001020	237,454
Aug 29, 2024	0.001051	0.001077	0.001050	0.001058	0.001058	220,144
Aug 28, 2024	0.001078	0.001087	0.001051	0.001051	0.001051	180,487
Aug 27, 2024	0.001079	0.001088	0.001078	0.001078	0.001078	176,053
Aug 26, 2024	0.001084	0.001089	0.001078	0.001079	0.001079	181,811
Aug 25, 2024	0.001108	0.001120	0.001081	0.001084	0.001084	177,957
Aug 24, 2024	0.001101	0.001124	0.001091	0.001108	0.001108	198,909
Aug 23, 2024	0.001174	0.001181	0.001093	0.001101	0.001101	221,568
Aug 22, 2024	0.001186	0.001196	0.001167	0.001174	0.001174	176,691
Aug 21, 2024	0.001170	0.001203	0.001158	0.001186	0.001186	273,296
Aug 20, 2024	0.001167	0.001191	0.001159	0.001170	0.001170	272,090
Aug 19, 2024	0.001187	0.001204	0.001157	0.001167	0.001167	188,268
Aug 18, 2024	0.001171	0.001208	0.001165	0.001187	0.001187	257,538
Aug 17, 2024	0.001201	0.001224	0.001152	0.001171	0.001171	286,529
Aug 16, 2024	0.001207	0.001231	0.001152	0.001201	0.001201	290,087
Aug 15, 2024	0.001170	0.001226	0.001143	0.001207	0.001207	285,828
Aug 14, 2024	0.001233	0.001240	0.001160	0.001170	0.001170	242,275
Aug 13, 2024	0.001225	0.001251	0.001172	0.001233	0.001233	296,287
Aug 12, 2024	0.001288	0.001294	0.001186	0.001225	0.001225	294,744
Aug 11, 2024	0.001185	0.001304	0.001182	0.001287	0.001287	306,474
Aug 10, 2024	0.001162	0.001494	0.001120	0.001185	0.001185	301,493
Aug 9, 2024	0.001177	0.001189	0.001111	0.001163	0.001163	273,819
Aug 8, 2024	0.001120	0.001194	0.001067	0.001177	0.001177	281,127
Aug 7, 2024	0.001057	0.001323	0.001036	0.001120	0.001120	312,666
Aug 6, 2024	0.000946	0.001066	0.000933	0.001057	0.001057	276,846
Aug 5, 2024	0.001252	0.001272	0.000928	0.000946	0.000946	180,860
Aug 4, 2024	0.001205	0.001488	0.001128	0.001252	0.001252	208,380
Aug 3, 2024	0.001412	0.001453	0.001137	0.001205	0.001205	175,970
Aug 2, 2024	0.001441	0.001531	0.001332	0.001412	0.001412	192,521
Aug 1, 2024	0.001626	0.001628	0.001086	0.001441	0.001441	271,377
Jul 31, 2024	0.001814	0.001821	0.001607	0.001626	0.001626	277,776
Jul 30, 2024	0.002229	0.002234	0.001760	0.001799	0.001799	279,919
Jul 29, 2024	0.002118	0.002577	0.002101	0.002229	0.002229	296,376
Jul 28, 2024	0.002123	0.002246	0.002066	0.002118	0.002118	286,217
Jul 27, 2024	0.002133	0.002344	0.002041	0.002123	0.002123	217,517
Jul 26, 2024	0.002124	0.002251	0.002054	0.002133	0.002133	315,626
Jul 25, 2024	0.002238	0.002247	0.002040	0.002124	0.002124	305,298
Jul 24, 2024	0.002171	0.002414	0.002108	0.002238	0.002238	303,284
Jul 23, 2024	0.002411	0.002529	0.002143	0.002171	0.002171	325,060
Jul 22, 2024	0.002263	0.003229	0.002258	0.002411	0.002411	462,591
Jul 21, 2024	0.002216	0.002726	0.002205	0.002263	0.002263	301,847
Jul 20, 2024	0.002325	0.002375	0.002194	0.002216	0.002216	288,501
Jul 19, 2024	0.002280	0.002383	0.002191	0.002328	0.002328	313,337
Jul 18, 2024	0.002087	0.002289	0.002075	0.002280	0.002280	311,827
Jul 17, 2024	0.002151	0.002210	0.002064	0.002087	0.002087	291,915
Jul 16, 2024	0.002173	0.002177	0.002122	0.002151	0.002151	308,813
Jul 15, 2024	0.002201	0.002276	0.002089	0.002150	0.002150	322,145
Jul 14, 2024	0.002034	0.002437	0.002027	0.002201	0.002201	305,960
Jul 13, 2024	0.002010	0.002041	0.001992	0.002033	0.002033	300,067
Jul 12, 2024	0.002029	0.002038	0.001958	0.002010	0.002010	296,728
Jul 11, 2024	0.002070	0.002081	0.002013	0.002029	0.002029	271,195
Jul 10, 2024	0.002163	0.002166	0.002063	0.002070	0.002070	260,279
Jul 9, 2024	0.002196	0.002215	0.002135	0.002163	0.002163	267,055
Jul 8, 2024	0.001987	0.002259	0.001961	0.002198	0.002198	316,955
Jul 7, 2024	0.002000	0.002010	0.001978	0.001985	0.001985	294,904
Jul 6, 2024	0.001934	0.002036	0.001916	0.002000	0.002000	298,506
Jul 5, 2024	0.002046	0.002049	0.001827	0.001934	0.001934	303,877
Jul 4, 2024	0.002114	0.002133	0.002021	0.002047	0.002047	269,522
Jul 3, 2024	0.002153	0.002157	0.002093	0.002116	0.002116	271,593
Jul 2, 2024	0.002186	0.002311	0.002133	0.002153	0.002153	273,894
Jul 1, 2024	0.002165	0.002311	0.002140	0.002186	0.002186	291,421
Jun 30, 2024	0.002251	0.002284	0.002124	0.002165	0.002165	291,009
Jun 29, 2024	0.002230	0.002315	0.002122	0.002252	0.002252	283,921
Jun 28, 2024	0.002135	0.002263	0.002132	0.002228	0.002228	305,500
Jun 27, 2024	0.002182	0.002268	0.002129	0.002135	0.002135	284,534
Jun 26, 2024	0.002151	0.002303	0.002133	0.002182	0.002182	294,241
Jun 25, 2024	0.002108	0.002292	0.002099	0.002151	0.002151	278,421
Jun 24, 2024	0.002394	0.002446	0.002098	0.002108	0.002108	248,567
Jun 23, 2024	0.002182	0.002397	0.002127	0.002397	0.002397	301,531
Jun 22, 2024	0.002281	0.002285	0.002169	0.002184	0.002184	297,099
Jun 21, 2024	0.002389	0.002397	0.002263	0.002281	0.002281	277,141
Jun 20, 2024	0.002122	0.002418	0.002049	0.002389	0.002389	305,887
Jun 19, 2024	0.002283	0.002292	0.002100	0.002122	0.002122	241,189
Jun 18, 2024	0.002608	0.002611	0.002277	0.002283	0.002283	169,328
Jun 17, 2024	0.002604	0.002616	0.002597	0.002609	0.002609	166,582
Jun 16, 2024	0.002699	0.002709	0.002572	0.002604	0.002604	177,498
Jun 15, 2024	0.002644	0.002714	0.002571	0.002699	0.002699	265,938
Jun 14, 2024	0.002675	0.002692	0.002593	0.002645	0.002645	240,914
Jun 13, 2024	0.002745	0.002750	0.002619	0.002676	0.002676	271,098
Jun 12, 2024	0.002712	0.002787	0.002631	0.002746	0.002746	233,775
Jun 11, 2024	0.002732	0.002845	0.002704	0.002712	0.002712	264,370
Jun 10, 2024	0.002857	0.002940	0.002725	0.002732	0.002732	300,880
Jun 9, 2024	0.002813	0.002864	0.002711	0.002858	0.002858	265,825
Jun 8, 2024	0.002860	0.002896	0.002613	0.002813	0.002813	262,307
Jun 7, 2024	0.002845	0.003107	0.002803	0.002860	0.002860	274,442
Jun 6, 2024	0.002974	0.003178	0.002798	0.002845	0.002845	255,193
Jun 5, 2024	0.003143	0.003255	0.002808	0.002974	0.002974	258,332
Jun 4, 2024	0.003114	0.003193	0.002979	0.003147	0.003147	281,021
Jun 3, 2024	0.002905	0.003329	0.002881	0.003112	0.003112	312,393
Jun 2, 2024	0.003030	0.003089	0.002883	0.002903	0.002903	255,796
Jun 1, 2024	0.003127	0.003163	0.002849	0.003028	0.003028	275,400
May 31, 2024	0.002498	0.003247	0.002491	0.003127	0.003127	330,647
May 30, 2024	0.002622	0.002625	0.002485	0.002498	0.002498	266,502
May 29, 2024	0.002602	0.002970	0.002591	0.002622	0.002622	268,894
May 28, 2024	0.002628	0.002969	0.002591	0.002602	0.002602	270,033

BTC-USD Bitcoin USD

107,311.65

-1.29%

ETH-USD Ethereum USD

2,646.03

-0.50%

USDT-USD Tether USDt USD

1.00

-0.03%

XRP-USD XRP USD

2.26

-2.17%

BNB-USD BNB USD

686.17

-0.13%

SOL-USD Solana USD

170.83

-2.80%

USDC-USD USD Coin USD

1.00

-0.01%

DOGE-USD Dogecoin USD

0.22

-2.51%

ADA-USD Cardano USD

0.74

-2.33%

TRX-USD TRON USD

0.27

-1.20%

WTRX-USD Wrapped TRON USD

0.27

-0.99%

STETH-USD Lido Staked ETH USD

2,644.33

-0.37%

WBTC-USD Wrapped Bitcoin USD

107,280.25

-1.45%

SUI20947-USD Sui USD

3.56

-2.57%

WSTETH-USD Lido wstETH USD

3,179.12

-0.98%

HYPE32196-USD Hyperliquid USD

33.32

-7.45%

LINK-USD Chainlink USD

15.45

-2.32%

AVAX-USD Avalanche USD

23.11

-0.45%

WETH-USD WETH USD

2,646.18

-0.69%

XLM-USD Stellar USD

0.28

-1.53%

LEO-USD UNUS SED LEO USD

9.08

+0.06%

SHIB-USD Shiba Inu USD

0.00

-1.55%

TON11419-USD Toncoin USD

3.32

+10.63%

BCH-USD Bitcoin Cash USD

411.55

-0.62%

HBAR-USD Hedera USD

0.18

-2.22%

LTC-USD Litecoin USD

94.92

-0.55%

DOT-USD Polkadot USD

4.49

-0.62%

USDS33039-USD USDS USD

1.00

-0.10%

BTCB-USD Bitcoin BEP2 USD

107,292.66

-1.65%

AETHWETH-USD Aave Ethereum WETH USD

2,646.65

-0.38%

WBETH-USD Wrapped Beacon ETH USD

2,831.35

-0.41%

WEETH-USD Wrapped eETH USD

2,831.32

-0.50%

XMR-USD Monero USD

342.72

-8.71%

BGB-USD Bitget Token USD

5.23

-2.24%

PEPE24478-USD Pepe USD

0.00

+0.47%

DAI-USD Dai USD

1.00

-0.00%

PI35697-USD Pi USD

0.73

-2.88%

USDE29470-USD Ethena USDe USD

1.00

+0.01%

CBBTC32994-USD Coinbase Wrapped BTC USD

107,335.99

-1.56%

UNI7083-USD Uniswap USD

6.66

+4.76%

AETHUSDT-USD Aave Ethereum USDT USD

1.00

-0.02%

AAVE-USD Aave USD

262.07

-3.65%

TAO22974-USD Bittensor USD

433.18

-2.84%

NEAR-USD NEAR Protocol USD

2.79

-0.93%

APT21794-USD Aptos USD

5.32

-1.03%

OKB-USD OKB USD

52.32

+0.17%

JITOSOL-USD Jito Staked SOL USD

205.88

-2.80%

ONDO-USD Ondo USD

0.92

-2.87%

ICP-USD Internet Computer USD

5.28

-0.31%

SUSDE-USD Ethena Staked USDe USD

1.17

+0.01%

ETC-USD Ethereum Classic USD

18.20

-2.24%

KAS-USD Kaspa USD

0.10

-4.85%

CRO-USD Cronos USD

0.10

-0.50%

GT-USD GateToken USD

20.39

-1.73%

TRUMP35336-USD OFFICIAL TRUMP USD

12.32

-3.32%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

12.32

-3.30%

MNT27075-USD Mantle USD

0.72

-1.13%

POL28321-USD POL (prev. MATIC) USD

0.23

-1.44%

VET-USD VeChain USD

0.03

-2.89%

RENDER-USD Render USD

4.41

-5.57%

ENA-USD Ethena USD

0.38

-3.95%

FET-USD Artificial Superintelligence Alliance USD

0.90

+1.91%

USD136148-USD World Liberty Financial USD USD

1.00

+0.01%

WLD-USD Worldcoin USD

1.35

-3.62%

ARB11841-USD Arbitrum USD

0.40

-0.75%

FTN-USD Fasttoken USD

4.44

+0.10%

LBTC33652-USD Lombard Staked BTC USD

107,082.91

-1.56%

FIL-USD Filecoin USD

2.79

-2.74%

ATOM-USD Cosmos USD

4.74

-0.12%

ALGO-USD Algorand USD

0.22

-2.89%

JUP29210-USD Jupiter USD

0.59

-4.33%

SKY33038-USD Sky USD

0.07

+0.38%

TIA-USD Celestia USD

2.57

-2.34%

FDUSD-USD First Digital USD USD

1.00

-0.07%

JLP-USD Jupiter Perps LP USD

4.60

-1.22%

BONK-USD Bonk USD

0.00

-3.35%

BBTC31369-USD BounceBit BTC USD

108,040.47

-0.17%

VIRTUAL-USD Virtuals Protocol USD

2.32

-4.24%

BNSOL-USD Binance Staked SOL USD

179.92

-2.87%

INJ-USD Injective USD

14.79

+0.59%

KCS-USD KuCoin Token USD

11.37

+0.30%

QNT-USD Quant USD

115.60

+2.70%

WZEDX-USD Wrapped Zedxion USD

0.33

-0.52%

RSETH-USD Kelp DAO Restaked ETH USD

2,765.34

-0.99%

STX4847-USD Stacks USD

0.85

-4.09%

OP-USD Optimism USD

0.76

-0.67%

FARTCOIN-USD Fartcoin USD

1.28

-6.32%

RETH-USD Rocket Pool ETH USD

3,004.57

-0.70%

S32684-USD Sonic (prev. FTM) USD

0.44

-1.44%

FLR-USD Flare USD

0.02

-1.20%

IP-USD Story USD

4.26

-1.88%

SEI-USD Sei USD

0.22

-2.70%

IMX10603-USD Immutable USD

0.62

-2.53%

FORM23635-USD Four USD

2.98

-0.53%

WIF-USD dogwifhat USD

1.10

-0.41%

WBNB-USD Wrapped BNB USD

686.72

-0.24%

GRT6719-USD The Graph USD

0.11

-2.28%

DEXE-USD DeXe USD

12.44

+0.86%

XDC-USD XDC Network USD

0.06

-6.42%

SOLVBTC-USD SolvBTC USD

107,365.56

-1.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

OneLedger USD Price (OLT-USD)

Related Tickers