CCC - CoinMarketCap USD

Ooki Protocol USD Price (OOKI-USD)

0.00

+0.00

+(1.11%)

As of 6:45:00 AM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.000052	0.000053	0.000051	0.000052	0.000052	134,847
May 1, 2025	0.000051	0.000056	0.000049	0.000052	0.000052	134,970
Apr 30, 2025	0.000050	0.000059	0.000044	0.000051	0.000051	187,072
Apr 29, 2025	0.000046	0.000055	0.000045	0.000050	0.000050	134,186
Apr 28, 2025	0.000045	0.000047	0.000044	0.000046	0.000046	107,016
Apr 27, 2025	0.000044	0.000045	0.000044	0.000045	0.000045	100,390
Apr 26, 2025	0.000044	0.000045	0.000042	0.000044	0.000044	107,828
Apr 25, 2025	0.000044	0.000045	0.000044	0.000044	0.000044	109,459
Apr 24, 2025	0.000044	0.000046	0.000044	0.000044	0.000044	103,008
Apr 23, 2025	0.000042	0.000046	0.000042	0.000044	0.000044	103,429
Apr 22, 2025	0.000044	0.000044	0.000041	0.000042	0.000042	163,682
Apr 21, 2025	0.000043	0.000044	0.000043	0.000044	0.000044	155,018
Apr 20, 2025	0.000047	0.000048	0.000042	0.000043	0.000043	177,086
Apr 19, 2025	0.000047	0.000047	0.000046	0.000047	0.000047	164,058
Apr 18, 2025	0.000047	0.000048	0.000047	0.000047	0.000047	154,981
Apr 17, 2025	0.000048	0.000050	0.000047	0.000047	0.000047	169,466
Apr 16, 2025	0.000048	0.000049	0.000043	0.000048	0.000048	152,267
Apr 15, 2025	0.000043	0.000050	0.000043	0.000048	0.000048	112,019
Apr 14, 2025	0.000043	0.000044	0.000043	0.000043	0.000043	143,503
Apr 13, 2025	0.000048	0.000049	0.000042	0.000043	0.000043	144,652
Apr 12, 2025	0.000049	0.000049	0.000047	0.000048	0.000048	148,981
Apr 11, 2025	0.000050	0.000050	0.000048	0.000049	0.000049	134,640
Apr 10, 2025	0.000050	0.000051	0.000045	0.000050	0.000050	133,443
Apr 9, 2025	0.000048	0.000050	0.000047	0.000050	0.000050	352,170
Apr 8, 2025	0.000047	0.000067	0.000047	0.000048	0.000048	331,380
Apr 7, 2025	0.000047	0.000048	0.000044	0.000047	0.000047	330,717
Apr 6, 2025	0.000049	0.000050	0.000047	0.000047	0.000047	338,794
Apr 5, 2025	0.000050	0.000050	0.000049	0.000049	0.000049	333,042
Apr 4, 2025	0.000052	0.000056	0.000049	0.000050	0.000050	331,522
Apr 3, 2025	0.000062	0.000068	0.000051	0.000052	0.000052	350,337
Apr 2, 2025	0.000048	0.000070	0.000048	0.000062	0.000062	395,185
Apr 1, 2025	0.000049	0.000056	0.000047	0.000048	0.000048	327,006
Mar 31, 2025	0.000050	0.000056	0.000049	0.000049	0.000049	328,258
Mar 30, 2025	0.000047	0.000050	0.000046	0.000050	0.000050	326,971
Mar 29, 2025	0.000052	0.000068	0.000047	0.000047	0.000047	327,016
Mar 28, 2025	0.000053	0.000057	0.000051	0.000052	0.000052	327,392
Mar 27, 2025	0.000054	0.000057	0.000052	0.000053	0.000053	332,394
Mar 26, 2025	0.000057	0.000057	0.000053	0.000054	0.000054	329,767
Mar 25, 2025	0.000057	0.000058	0.000053	0.000057	0.000057	329,882
Mar 24, 2025	0.000054	0.000058	0.000052	0.000057	0.000057	330,533
Mar 23, 2025	0.000058	0.000069	0.000053	0.000054	0.000054	328,050
Mar 22, 2025	0.000058	0.000059	0.000054	0.000058	0.000058	328,178
Mar 21, 2025	0.000058	0.000070	0.000054	0.000058	0.000058	329,299
Mar 20, 2025	0.000059	0.000059	0.000055	0.000058	0.000058	323,374
Mar 19, 2025	0.000059	0.000071	0.000054	0.000059	0.000059	331,659
Mar 18, 2025	0.000055	0.000059	0.000055	0.000059	0.000059	325,043
Mar 17, 2025	0.000060	0.000061	0.000055	0.000055	0.000055	321,592
Mar 16, 2025	0.000057	0.000061	0.000057	0.000060	0.000060	321,213
Mar 15, 2025	0.000059	0.000063	0.000056	0.000057	0.000057	331,814
Mar 14, 2025	0.000060	0.000060	0.000055	0.000059	0.000059	328,607
Mar 13, 2025	0.000062	0.000070	0.000056	0.000060	0.000060	328,484
Mar 12, 2025	0.000063	0.000065	0.000062	0.000062	0.000062	324,600
Mar 11, 2025	0.000062	0.000074	0.000060	0.000063	0.000063	346,552
Mar 10, 2025	0.000064	0.000064	0.000061	0.000062	0.000062	324,184
Mar 9, 2025	0.000068	0.000079	0.000061	0.000064	0.000064	342,235
Mar 8, 2025	0.000063	0.000068	0.000061	0.000068	0.000068	263,929
Mar 7, 2025	0.000067	0.000067	0.000063	0.000063	0.000063	266,280
Mar 6, 2025	0.000067	0.000078	0.000065	0.000067	0.000067	264,127
Mar 5, 2025	0.000067	0.000078	0.000066	0.000067	0.000067	275,283
Mar 4, 2025	0.000070	0.000078	0.000065	0.000067	0.000067	268,739
Mar 3, 2025	0.000074	0.000079	0.000069	0.000070	0.000070	263,427
Mar 2, 2025	0.000071	0.000080	0.000071	0.000074	0.000074	260,137
Mar 1, 2025	0.000079	0.000080	0.000071	0.000071	0.000071	269,001
Feb 28, 2025	0.000073	0.000079	0.000068	0.000079	0.000079	266,018
Feb 27, 2025	0.000072	0.000079	0.000071	0.000073	0.000073	274,939
Feb 26, 2025	0.000073	0.000079	0.000070	0.000072	0.000072	271,213
Feb 25, 2025	0.000074	0.000079	0.000070	0.000073	0.000073	280,763
Feb 24, 2025	0.000078	0.000082	0.000073	0.000074	0.000074	287,641
Feb 23, 2025	0.000074	0.000082	0.000074	0.000078	0.000078	294,565
Feb 22, 2025	0.000074	0.000082	0.000074	0.000074	0.000074	276,272
Feb 21, 2025	0.000081	0.000081	0.000074	0.000074	0.000074	281,235
Feb 20, 2025	0.000080	0.000082	0.000074	0.000081	0.000081	273,727
Feb 19, 2025	0.000074	0.000083	0.000072	0.000080	0.000080	300,152
Feb 18, 2025	0.000080	0.000080	0.000073	0.000074	0.000074	283,210
Feb 17, 2025	0.000076	0.000081	0.000074	0.000080	0.000080	271,123
Feb 16, 2025	0.000084	0.000086	0.000076	0.000076	0.000076	289,989
Feb 15, 2025	0.000082	0.000085	0.000077	0.000084	0.000084	286,820
Feb 14, 2025	0.000074	0.000083	0.000074	0.000082	0.000082	293,946
Feb 13, 2025	0.000075	0.000080	0.000072	0.000074	0.000074	284,759
Feb 12, 2025	0.000075	0.000081	0.000074	0.000075	0.000075	271,281
Feb 11, 2025	0.000074	0.000081	0.000074	0.000075	0.000075	307,373
Feb 10, 2025	0.000080	0.000080	0.000070	0.000074	0.000074	291,427
Feb 9, 2025	0.000080	0.000081	0.000073	0.000080	0.000080	274,180
Feb 8, 2025	0.000075	0.000081	0.000074	0.000080	0.000080	262,995
Feb 7, 2025	0.000076	0.000081	0.000073	0.000075	0.000075	274,626
Feb 6, 2025	0.000081	0.000081	0.000075	0.000076	0.000076	275,408
Feb 5, 2025	0.000079	0.000082	0.000075	0.000081	0.000081	276,835
Feb 4, 2025	0.000082	0.000084	0.000077	0.000079	0.000079	305,763
Feb 3, 2025	0.000081	0.000084	0.000071	0.000082	0.000082	341,585
Feb 2, 2025	0.000082	0.000098	0.000077	0.000081	0.000081	410,525
Feb 1, 2025	0.000086	0.000088	0.000080	0.000082	0.000082	276,602
Jan 31, 2025	0.000083	0.000087	0.000081	0.000086	0.000086	282,528
Jan 30, 2025	0.000090	0.000091	0.000079	0.000083	0.000083	304,757
Jan 29, 2025	0.000088	0.000094	0.000087	0.000090	0.000090	277,452
Jan 28, 2025	0.000088	0.000090	0.000087	0.000088	0.000088	282,624
Jan 27, 2025	0.000093	0.000094	0.000085	0.000088	0.000088	311,137
Jan 26, 2025	0.000095	0.000096	0.000091	0.000093	0.000093	301,220
Jan 25, 2025	0.000097	0.000097	0.000092	0.000095	0.000095	279,983
Jan 24, 2025	0.000096	0.000106	0.000094	0.000097	0.000097	327,374
Jan 23, 2025	0.000093	0.000099	0.000090	0.000096	0.000096	315,336
Jan 22, 2025	0.000102	0.000114	0.000092	0.000093	0.000093	435,218
Jan 21, 2025	0.000076	0.000121	0.000076	0.000102	0.000102	775,700
Jan 20, 2025	0.000075	0.000091	0.000061	0.000076	0.000076	389,877
Jan 19, 2025	0.000086	0.000087	0.000073	0.000075	0.000075	303,438
Jan 18, 2025	0.000090	0.000091	0.000084	0.000086	0.000086	287,606
Jan 17, 2025	0.000087	0.000110	0.000086	0.000090	0.000090	408,163
Jan 16, 2025	0.000087	0.000090	0.000085	0.000087	0.000087	259,738
Jan 15, 2025	0.000089	0.000089	0.000084	0.000087	0.000087	241,528
Jan 14, 2025	0.000084	0.000090	0.000083	0.000089	0.000089	252,487
Jan 13, 2025	0.000087	0.000088	0.000082	0.000084	0.000084	233,723
Jan 12, 2025	0.000091	0.000091	0.000086	0.000087	0.000087	264,686
Jan 11, 2025	0.000087	0.000096	0.000087	0.000091	0.000091	266,851
Jan 10, 2025	0.000088	0.000089	0.000085	0.000087	0.000087	241,462
Jan 9, 2025	0.000094	0.000094	0.000082	0.000088	0.000088	257,850
Jan 8, 2025	0.000097	0.000098	0.000093	0.000094	0.000094	261,220
Jan 7, 2025	0.000104	0.000124	0.000097	0.000097	0.000097	355,795
Jan 6, 2025	0.000101	0.000118	0.000091	0.000104	0.000104	448,885
Jan 5, 2025	0.000102	0.000103	0.000096	0.000101	0.000101	304,731
Jan 4, 2025	0.000100	0.000104	0.000099	0.000102	0.000102	298,695
Jan 3, 2025	0.000102	0.000112	0.000098	0.000100	0.000100	364,858
Jan 2, 2025	0.000097	0.000109	0.000095	0.000102	0.000102	321,801
Jan 1, 2025	0.000100	0.000101	0.000094	0.000097	0.000097	317,578
Dec 31, 2024	0.000108	0.000109	0.000096	0.000100	0.000100	295,100
Dec 30, 2024	0.000112	0.000114	0.000104	0.000108	0.000108	295,258
Dec 29, 2024	0.000114	0.000115	0.000103	0.000112	0.000112	318,883
Dec 28, 2024	0.000112	0.000117	0.000107	0.000114	0.000114	289,094
Dec 27, 2024	0.000108	0.000125	0.000104	0.000112	0.000112	347,078
Dec 26, 2024	0.000117	0.000120	0.000107	0.000108	0.000108	322,497
Dec 25, 2024	0.000097	0.000126	0.000091	0.000117	0.000117	517,585
Dec 24, 2024	0.000095	0.000099	0.000090	0.000097	0.000097	325,616
Dec 23, 2024	0.000092	0.000097	0.000090	0.000095	0.000095	302,607
Dec 22, 2024	0.000097	0.000099	0.000090	0.000092	0.000092	296,558
Dec 21, 2024	0.000104	0.000108	0.000096	0.000097	0.000097	321,003
Dec 20, 2024	0.000091	0.000110	0.000083	0.000104	0.000104	452,405
Dec 19, 2024	0.000104	0.000106	0.000089	0.000091	0.000091	359,289
Dec 18, 2024	0.000120	0.000123	0.000102	0.000104	0.000104	377,016
Dec 17, 2024	0.000131	0.000134	0.000116	0.000120	0.000120	352,553
Dec 16, 2024	0.000138	0.000143	0.000124	0.000131	0.000131	357,118
Dec 15, 2024	0.000136	0.000144	0.000128	0.000138	0.000138	375,432
Dec 14, 2024	0.000141	0.000148	0.000128	0.000136	0.000136	345,238
Dec 13, 2024	0.000139	0.000155	0.000136	0.000141	0.000141	454,100
Dec 12, 2024	0.000143	0.000163	0.000137	0.000139	0.000139	382,560
Dec 11, 2024	0.000131	0.000148	0.000131	0.000143	0.000143	500,696
Dec 10, 2024	0.000146	0.000150	0.000126	0.000131	0.000131	434,396
Dec 9, 2024	0.000167	0.000175	0.000136	0.000146	0.000146	539,516
Dec 8, 2024	0.000163	0.000169	0.000153	0.000167	0.000167	449,746
Dec 7, 2024	0.000169	0.000173	0.000154	0.000163	0.000163	420,785
Dec 6, 2024	0.000159	0.000181	0.000154	0.000169	0.000169	832,533
Dec 5, 2024	0.000162	0.000177	0.000150	0.000156	0.000156	665,373
Dec 4, 2024	0.000144	0.000184	0.000144	0.000162	0.000162	677,847
Dec 3, 2024	0.000183	0.000201	0.000137	0.000144	0.000144	1,015,630
Dec 2, 2024	0.000113	0.000210	0.000109	0.000183	0.000183	2,191,195
Dec 1, 2024	0.000115	0.000117	0.000107	0.000113	0.000113	370,002
Nov 30, 2024	0.000116	0.000119	0.000106	0.000115	0.000115	482,018
Nov 29, 2024	0.000096	0.000123	0.000095	0.000116	0.000116	493,934
Nov 28, 2024	0.000104	0.000104	0.000096	0.000096	0.000096	306,567
Nov 27, 2024	0.000109	0.000110	0.000101	0.000104	0.000104	330,599
Nov 26, 2024	0.000104	0.000113	0.000103	0.000109	0.000109	337,794
Nov 25, 2024	0.000106	0.000113	0.000102	0.000104	0.000104	331,476
Nov 24, 2024	0.000117	0.000120	0.000101	0.000105	0.000105	424,819
Nov 23, 2024	0.000110	0.000120	0.000104	0.000117	0.000117	447,197
Nov 22, 2024	0.000112	0.000115	0.000103	0.000110	0.000110	367,188
Nov 21, 2024	0.000113	0.000116	0.000100	0.000112	0.000112	392,511
Nov 20, 2024	0.000119	0.000122	0.000111	0.000113	0.000113	334,480
Nov 19, 2024	0.000116	0.000124	0.000112	0.000119	0.000119	402,433
Nov 18, 2024	0.000121	0.000123	0.000109	0.000116	0.000116	435,711
Nov 17, 2024	0.000118	0.000121	0.000114	0.000121	0.000121	354,451
Nov 16, 2024	0.000121	0.000131	0.000111	0.000118	0.000118	416,494
Nov 15, 2024	0.000134	0.000143	0.000120	0.000121	0.000121	484,775
Nov 14, 2024	0.000119	0.000152	0.000110	0.000134	0.000134	738,281
Nov 13, 2024	0.000119	0.000119	0.000106	0.000119	0.000119	420,516
Nov 12, 2024	0.000119	0.000131	0.000110	0.000119	0.000119	436,939
Nov 11, 2024	0.000119	0.000140	0.000119	0.000119	0.000119	363,384
Nov 10, 2024	0.000136	0.000139	0.000119	0.000119	0.000119	343,012
Nov 9, 2024	0.000137	0.000140	0.000119	0.000136	0.000136	293,402
Nov 8, 2024	0.000121	0.000142	0.000119	0.000137	0.000137	375,384
Nov 7, 2024	0.000120	0.000141	0.000119	0.000121	0.000121	1,475,966
Nov 6, 2024	0.000153	0.000163	0.000119	0.000120	0.000120	8,387,929
Nov 5, 2024	0.000253	0.000267	0.000145	0.000154	0.000154	7,450,137
Nov 4, 2024	0.000329	0.000336	0.000246	0.000254	0.000254	5,447,313
Nov 3, 2024	0.000381	0.000392	0.000318	0.000329	0.000329	6,026,355
Nov 2, 2024	0.000363	0.000435	0.000339	0.000381	0.000381	13,089,444
Nov 1, 2024	0.000406	0.000411	0.000337	0.000363	0.000363	6,046,141
Oct 31, 2024	0.000502	0.000508	0.000403	0.000407	0.000407	5,916,656
Oct 30, 2024	0.000547	0.000635	0.000486	0.000502	0.000502	8,322,153
Oct 29, 2024	0.000545	0.000643	0.000527	0.000547	0.000547	6,826,030
Oct 28, 2024	0.000632	0.000639	0.000525	0.000545	0.000545	4,703,292
Oct 27, 2024	0.000658	0.000739	0.000623	0.000633	0.000633	5,035,291
Oct 26, 2024	0.000653	0.000692	0.000600	0.000658	0.000658	6,184,125
Oct 25, 2024	0.000770	0.000785	0.000625	0.000651	0.000651	6,605,373
Oct 24, 2024	0.000882	0.001019	0.000763	0.000769	0.000769	19,125,062
Oct 23, 2024	0.001362	0.001365	0.000705	0.000910	0.000910	22,070,892
Oct 22, 2024	0.001369	0.001376	0.001335	0.001360	0.001360	831,395
Oct 21, 2024	0.001397	0.001410	0.001345	0.001369	0.001369	946,948
Oct 20, 2024	0.001348	0.001398	0.001345	0.001397	0.001397	997,684
Oct 19, 2024	0.001340	0.001361	0.001332	0.001347	0.001347	601,476
Oct 18, 2024	0.001300	0.001350	0.001297	0.001340	0.001340	597,726
Oct 17, 2024	0.001324	0.001339	0.001288	0.001298	0.001298	737,837
Oct 16, 2024	0.001323	0.001370	0.001305	0.001324	0.001324	1,274,715
Oct 15, 2024	0.001374	0.001383	0.001297	0.001322	0.001322	1,094,884
Oct 14, 2024	0.001348	0.001384	0.001322	0.001376	0.001376	1,970,288
Oct 13, 2024	0.001305	0.001373	0.001277	0.001348	0.001348	2,336,443
Oct 12, 2024	0.001299	0.001349	0.001299	0.001305	0.001305	2,736,353
Oct 11, 2024	0.001256	0.001311	0.001245	0.001299	0.001299	875,983
Oct 10, 2024	0.001347	0.001354	0.001223	0.001256	0.001256	4,612,638
Oct 9, 2024	0.001281	0.001449	0.001250	0.001349	0.001349	5,960,499
Oct 8, 2024	0.001265	0.001316	0.001260	0.001281	0.001281	1,479,247
Oct 7, 2024	0.001270	0.001306	0.001260	0.001265	0.001265	1,040,228
Oct 6, 2024	0.001260	0.001343	0.001247	0.001270	0.001270	3,671,535
Oct 5, 2024	0.001262	0.001276	0.001234	0.001260	0.001260	483,021
Oct 4, 2024	0.001230	0.001269	0.001224	0.001260	0.001260	653,622
Oct 3, 2024	0.001229	0.001281	0.001196	0.001234	0.001234	981,196
Oct 2, 2024	0.001242	0.001292	0.001204	0.001229	0.001229	967,663
Oct 1, 2024	0.001367	0.001393	0.001216	0.001242	0.001242	1,248,047
Sep 30, 2024	0.001467	0.001474	0.001344	0.001364	0.001364	4,656,695
Sep 29, 2024	0.001412	0.001476	0.001396	0.001467	0.001467	1,247,369
Sep 28, 2024	0.001499	0.001517	0.001398	0.001414	0.001414	962,377
Sep 27, 2024	0.001483	0.001524	0.001469	0.001499	0.001499	1,373,381
Sep 26, 2024	0.001453	0.001488	0.001425	0.001483	0.001483	1,326,855
Sep 25, 2024	0.001461	0.001504	0.001417	0.001454	0.001454	1,386,617
Sep 24, 2024	0.001384	0.001574	0.001358	0.001463	0.001463	5,579,543
Sep 23, 2024	0.001329	0.001409	0.001303	0.001385	0.001385	1,246,451
Sep 22, 2024	0.001392	0.001394	0.001289	0.001329	0.001329	1,080,179
Sep 21, 2024	0.001360	0.001394	0.001341	0.001392	0.001392	845,739
Sep 20, 2024	0.001336	0.001383	0.001313	0.001360	0.001360	1,286,878
Sep 19, 2024	0.001303	0.001375	0.001297	0.001336	0.001336	2,740,617
Sep 18, 2024	0.001274	0.001302	0.001226	0.001301	0.001301	793,663
Sep 17, 2024	0.001230	0.001295	0.001224	0.001274	0.001274	862,294
Sep 16, 2024	0.001255	0.001278	0.001216	0.001231	0.001231	738,545
Sep 15, 2024	0.001332	0.001351	0.001246	0.001254	0.001254	723,724
Sep 14, 2024	0.001347	0.001349	0.001315	0.001332	0.001332	743,036
Sep 13, 2024	0.001313	0.001350	0.001295	0.001347	0.001347	746,068
Sep 12, 2024	0.001269	0.001314	0.001266	0.001312	0.001312	676,765
Sep 11, 2024	0.001302	0.001302	0.001237	0.001269	0.001269	947,839
Sep 10, 2024	0.001287	0.001317	0.001276	0.001302	0.001302	893,389
Sep 9, 2024	0.001243	0.001351	0.001242	0.001285	0.001285	2,331,929
Sep 8, 2024	0.001239	0.001251	0.001204	0.001243	0.001243	1,041,442
Sep 7, 2024	0.001244	0.001250	0.001209	0.001239	0.001239	847,251
Sep 6, 2024	0.001262	0.001288	0.001200	0.001244	0.001244	1,685,448
Sep 5, 2024	0.001315	0.001332	0.001251	0.001262	0.001262	1,001,565
Sep 4, 2024	0.001332	0.001344	0.001264	0.001315	0.001315	1,410,902
Sep 3, 2024	0.001369	0.001439	0.001332	0.001332	0.001332	3,113,668
Sep 2, 2024	0.001425	0.001611	0.001345	0.001369	0.001369	10,283,228
Sep 1, 2024	0.001295	0.001593	0.001275	0.001427	0.001427	6,762,778
Aug 31, 2024	0.001344	0.001367	0.001288	0.001295	0.001295	1,028,278
Aug 30, 2024	0.001397	0.001412	0.001293	0.001346	0.001346	1,219,002
Aug 29, 2024	0.001327	0.001435	0.001326	0.001397	0.001397	1,918,523
Aug 28, 2024	0.001312	0.001557	0.001293	0.001328	0.001328	3,414,349
Aug 27, 2024	0.001457	0.001477	0.001280	0.001312	0.001312	1,741,184
Aug 26, 2024	0.001519	0.001638	0.001456	0.001456	0.001456	3,042,122
Aug 25, 2024	0.001560	0.001569	0.001477	0.001519	0.001519	1,146,096
Aug 24, 2024	0.001527	0.001600	0.001504	0.001560	0.001560	1,494,995
Aug 23, 2024	0.001416	0.001556	0.001414	0.001529	0.001529	1,847,474
Aug 22, 2024	0.001412	0.001472	0.001393	0.001416	0.001416	1,067,795
Aug 21, 2024	0.001349	0.001423	0.001330	0.001415	0.001415	1,493,760
Aug 20, 2024	0.001320	0.001390	0.001292	0.001349	0.001349	1,480,901
Aug 19, 2024	0.001303	0.001378	0.001270	0.001320	0.001320	2,214,554
Aug 18, 2024	0.001238	0.001348	0.001223	0.001304	0.001304	1,699,076
Aug 17, 2024	0.001228	0.001246	0.001216	0.001239	0.001239	945,076
Aug 16, 2024	0.001194	0.001237	0.001181	0.001228	0.001228	1,252,181
Aug 15, 2024	0.001276	0.001287	0.001183	0.001194	0.001194	1,078,535
Aug 14, 2024	0.001341	0.001343	0.001260	0.001276	0.001276	994,414
Aug 13, 2024	0.001385	0.001387	0.001316	0.001341	0.001341	998,777
Aug 12, 2024	0.001353	0.001413	0.001331	0.001385	0.001385	1,040,932
Aug 11, 2024	0.001432	0.001563	0.001349	0.001351	0.001351	2,272,470
Aug 10, 2024	0.001412	0.001449	0.001389	0.001432	0.001432	854,570
Aug 9, 2024	0.001422	0.001437	0.001381	0.001412	0.001412	1,153,360
Aug 8, 2024	0.001287	0.001426	0.001264	0.001421	0.001421	1,006,433
Aug 7, 2024	0.001308	0.001411	0.001270	0.001287	0.001287	2,106,842
Aug 6, 2024	0.001251	0.001318	0.001245	0.001308	0.001308	1,369,762
Aug 5, 2024	0.001311	0.001319	0.001116	0.001250	0.001250	1,485,890
Aug 4, 2024	0.001371	0.001431	0.001281	0.001311	0.001311	1,035,618
Aug 3, 2024	0.001444	0.001501	0.001352	0.001369	0.001369	978,645
Aug 2, 2024	0.001565	0.001573	0.001428	0.001442	0.001442	890,252
Aug 1, 2024	0.001578	0.001593	0.001445	0.001565	0.001565	943,931
Jul 31, 2024	0.001653	0.001676	0.001574	0.001578	0.001578	1,210,880
Jul 30, 2024	0.001732	0.001771	0.001637	0.001653	0.001653	2,291,776
Jul 29, 2024	0.001603	0.001796	0.001603	0.001732	0.001732	2,704,498
Jul 28, 2024	0.001658	0.001667	0.001589	0.001603	0.001603	1,207,052
Jul 27, 2024	0.001721	0.001778	0.001650	0.001658	0.001658	2,088,718
Jul 26, 2024	0.001663	0.001913	0.001591	0.001721	0.001721	7,047,694
Jul 25, 2024	0.001541	0.001781	0.001476	0.001664	0.001664	7,074,757
Jul 24, 2024	0.001554	0.001614	0.001525	0.001540	0.001540	983,366
Jul 23, 2024	0.001658	0.001688	0.001534	0.001555	0.001555	1,242,543
Jul 22, 2024	0.001742	0.001750	0.001644	0.001658	0.001658	1,039,823
Jul 21, 2024	0.001758	0.001767	0.001665	0.001746	0.001746	1,223,197
Jul 20, 2024	0.001736	0.001799	0.001728	0.001759	0.001759	1,034,328
Jul 19, 2024	0.001711	0.001748	0.001668	0.001736	0.001736	994,875
Jul 18, 2024	0.001743	0.001789	0.001665	0.001711	0.001711	964,783
Jul 17, 2024	0.001738	0.001800	0.001707	0.001743	0.001743	1,227,045
Jul 16, 2024	0.001732	0.001746	0.001647	0.001735	0.001735	1,285,808
Jul 15, 2024	0.001632	0.001735	0.001631	0.001732	0.001732	1,182,978
Jul 14, 2024	0.001633	0.001660	0.001592	0.001632	0.001632	1,174,537
Jul 13, 2024	0.001592	0.001723	0.001569	0.001629	0.001629	2,083,610
Jul 12, 2024	0.001539	0.001747	0.001531	0.001592	0.001592	4,434,424
Jul 11, 2024	0.001533	0.001591	0.001516	0.001540	0.001540	899,195
Jul 10, 2024	0.001531	0.001570	0.001505	0.001531	0.001531	1,159,407
Jul 9, 2024	0.001510	0.001557	0.001498	0.001530	0.001530	1,048,009
Jul 8, 2024	0.001492	0.001762	0.001439	0.001510	0.001510	3,625,889
Jul 7, 2024	0.001579	0.001579	0.001485	0.001496	0.001496	1,053,337
Jul 6, 2024	0.001489	0.001591	0.001454	0.001578	0.001578	920,689
Jul 5, 2024	0.001550	0.001551	0.001306	0.001491	0.001491	1,683,642
Jul 4, 2024	0.001644	0.001650	0.001522	0.001552	0.001552	1,508,014
Jul 3, 2024	0.001783	0.001787	0.001632	0.001646	0.001646	1,582,450
Jul 2, 2024	0.001739	0.001812	0.001731	0.001781	0.001781	1,539,934
Jul 1, 2024	0.001880	0.001902	0.001739	0.001743	0.001743	1,571,157
Jun 30, 2024	0.001839	0.001894	0.001801	0.001880	0.001880	1,463,588
Jun 29, 2024	0.001877	0.001994	0.001825	0.001836	0.001836	4,058,178
Jun 28, 2024	0.001820	0.002352	0.001811	0.001877	0.001877	15,666,214
Jun 27, 2024	0.001745	0.002038	0.001715	0.001820	0.001820	7,583,306
Jun 26, 2024	0.001771	0.001878	0.001725	0.001743	0.001743	1,896,079
Jun 25, 2024	0.001742	0.001798	0.001729	0.001774	0.001774	1,020,829
Jun 24, 2024	0.001668	0.001743	0.001611	0.001742	0.001742	1,205,801
Jun 23, 2024	0.001762	0.001807	0.001667	0.001669	0.001669	1,262,963
Jun 22, 2024	0.001745	0.001994	0.001704	0.001763	0.001763	2,279,670
Jun 21, 2024	0.001725	0.001768	0.001697	0.001745	0.001745	1,078,920
Jun 20, 2024	0.001748	0.001848	0.001717	0.001727	0.001727	1,544,909
Jun 19, 2024	0.001740	0.001778	0.001716	0.001748	0.001748	1,234,957
Jun 18, 2024	0.001843	0.001851	0.001649	0.001737	0.001737	2,119,630
Jun 17, 2024	0.002073	0.002079	0.001835	0.001846	0.001846	2,137,735
Jun 16, 2024	0.002066	0.002235	0.002045	0.002076	0.002076	3,315,549
Jun 15, 2024	0.002019	0.002107	0.002008	0.002072	0.002072	1,376,821
Jun 14, 2024	0.002055	0.002133	0.001962	0.002025	0.002025	1,783,554
Jun 13, 2024	0.002170	0.002181	0.002035	0.002055	0.002055	1,674,039
Jun 12, 2024	0.002063	0.002203	0.002062	0.002168	0.002168	1,372,197
Jun 11, 2024	0.002148	0.002161	0.002028	0.002063	0.002063	1,619,097
Jun 10, 2024	0.002210	0.002221	0.002137	0.002147	0.002147	1,239,378
Jun 9, 2024	0.002105	0.002309	0.002095	0.002210	0.002210	2,723,829
Jun 8, 2024	0.002206	0.002221	0.002088	0.002105	0.002105	1,382,976
Jun 7, 2024	0.002402	0.002456	0.002170	0.002206	0.002206	2,738,775
Jun 6, 2024	0.002443	0.002459	0.002371	0.002402	0.002402	2,708,051
Jun 5, 2024	0.002461	0.002834	0.002438	0.002446	0.002446	7,586,900
Jun 4, 2024	0.002345	0.002497	0.002328	0.002457	0.002457	3,203,393
Jun 3, 2024	0.002352	0.002463	0.002332	0.002345	0.002345	2,461,134
Jun 2, 2024	0.002367	0.002417	0.002337	0.002349	0.002349	2,012,262
Jun 1, 2024	0.002414	0.002442	0.002332	0.002367	0.002367	2,301,062
May 31, 2024	0.002391	0.002443	0.002353	0.002421	0.002421	2,685,922
May 30, 2024	0.002344	0.002448	0.002281	0.002394	0.002394	3,090,842
May 29, 2024	0.002348	0.002506	0.002313	0.002344	0.002344	4,141,577
May 28, 2024	0.002318	0.002345	0.002257	0.002344	0.002344	1,703,342
May 27, 2024	0.002282	0.002364	0.002273	0.002317	0.002317	1,822,522
May 26, 2024	0.002283	0.002417	0.002276	0.002280	0.002280	3,277,335
May 25, 2024	0.002239	0.002315	0.002237	0.002281	0.002281	1,587,954
May 24, 2024	0.002233	0.002260	0.002162	0.002239	0.002239	1,205,241
May 23, 2024	0.002306	0.002329	0.002153	0.002235	0.002235	1,689,978
May 22, 2024	0.002376	0.002405	0.002277	0.002308	0.002308	1,516,899
May 21, 2024	0.002371	0.002410	0.002319	0.002370	0.002370	2,610,114
May 20, 2024	0.002369	0.002558	0.002280	0.002371	0.002371	7,564,345
May 19, 2024	0.002221	0.002461	0.002174	0.002366	0.002366	7,717,756
May 18, 2024	0.002248	0.002294	0.002209	0.002219	0.002219	2,282,246
May 17, 2024	0.002225	0.002293	0.002185	0.002247	0.002247	2,095,336
May 16, 2024	0.002287	0.002352	0.002185	0.002223	0.002223	2,858,718
May 15, 2024	0.002088	0.002337	0.002083	0.002290	0.002290	2,755,746
May 14, 2024	0.002175	0.002351	0.002087	0.002090	0.002090	5,233,767
May 13, 2024	0.002164	0.002195	0.002052	0.002173	0.002173	1,632,214
May 12, 2024	0.002144	0.002203	0.002138	0.002166	0.002166	1,102,949
May 11, 2024	0.002143	0.002230	0.002140	0.002144	0.002144	1,080,861
May 10, 2024	0.002246	0.002278	0.002120	0.002143	0.002143	1,862,881
May 9, 2024	0.002153	0.002279	0.002147	0.002244	0.002244	1,248,551
May 8, 2024	0.002242	0.002265	0.002143	0.002153	0.002153	1,811,584
May 7, 2024	0.002438	0.002470	0.002241	0.002242	0.002242	2,827,934
May 6, 2024	0.002414	0.002598	0.002307	0.002438	0.002438	8,840,463
May 5, 2024	0.002307	0.002430	0.002266	0.002403	0.002403	2,464,685
May 4, 2024	0.002273	0.002326	0.002252	0.002304	0.002304	1,634,109
May 3, 2024	0.002212	0.002301	0.002173	0.002273	0.002273	1,734,075
May 2, 2024	0.002125	0.002244	0.002057	0.002215	0.002215	1,384,570

BTC-USD Bitcoin USD

96,634.27

+1.89%

ETH-USD Ethereum USD

1,830.33

+1.30%

USDT-USD Tether USDt USD

1.00

-0.01%

XRP-USD XRP USD

2.21

+0.45%

BNB-USD BNB USD

596.85

-0.42%

SOL-USD Solana USD

148.78

+0.22%

USDC-USD USD Coin USD

1.00

-0.01%

DOGE-USD Dogecoin USD

0.18

+3.01%

ADA-USD Cardano USD

0.71

+3.11%

TRX-USD TRON USD

0.24

-0.80%

WTRX-USD Wrapped TRON USD

0.24

-0.83%

STETH-USD Lido Staked ETH USD

1,831.42

+1.33%

WBTC-USD Wrapped Bitcoin USD

96,663.10

+1.85%

SUI20947-USD Sui USD

3.46

-1.23%

LINK-USD Chainlink USD

14.73

+0.94%

AVAX-USD Avalanche USD

21.56

+2.51%

XLM-USD Stellar USD

0.28

+1.80%

LEO-USD UNUS SED LEO USD

8.95

-2.13%

TON11419-USD Toncoin USD

3.21

+1.72%

SHIB-USD Shiba Inu USD

0.00

+1.40%

WSTETH-USD Lido wstETH USD

2,209.38

+1.79%

HBAR-USD Hedera USD

0.19

+2.76%

USDS33039-USD USDS USD

1.00

+0.01%

BCH-USD Bitcoin Cash USD

369.14

+0.71%

HYPE32196-USD Hyperliquid USD

20.11

+1.83%

LTC-USD Litecoin USD

88.38

+5.01%

DOT-USD Polkadot USD

4.21

+2.69%

BTCB-USD Bitcoin BEP2 USD

96,751.37

+1.87%

WETH-USD WETH USD

1,837.27

+1.55%

DAI-USD Dai USD

1.00

-0.01%

XMR-USD Monero USD

285.99

+2.49%

BGB-USD Bitget Token USD

4.40

+0.97%

USDE29470-USD Ethena USDe USD

1.00

+0.04%

WBETH-USD Wrapped Beacon ETH USD

1,956.24

+1.41%

PI35697-USD Pi USD

0.59

-2.22%

WEETH-USD Wrapped eETH USD

1,954.23

+1.28%

CBBTC32994-USD Coinbase Wrapped BTC USD

96,953.36

+2.02%

PEPE24478-USD Pepe USD

0.00

-1.60%

APT21794-USD Aptos USD

5.47

+1.80%

UNI7083-USD Uniswap USD

5.32

+1.30%

TAO22974-USD Bittensor USD

355.94

+0.03%

OKB-USD OKB USD

51.18

-0.33%

NEAR-USD NEAR Protocol USD

2.54

+1.73%

ONDO-USD Ondo USD

0.90

-0.69%

GT-USD GateToken USD

21.89

-0.84%

ICP-USD Internet Computer USD

4.97

+0.64%

AAVE-USD Aave USD

173.18

+3.09%

JITOSOL-USD Jito Staked SOL USD

178.68

+0.37%

ETC-USD Ethereum Classic USD

17.09

+3.01%

POL28321-USD POL (prev. MATIC) USD

0.24

+0.70%

TRUMP35336-USD OFFICIAL TRUMP USD

12.45

-5.39%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

12.44

-5.32%

KAS-USD Kaspa USD

0.09

+2.26%

MNT27075-USD Mantle USD

0.73

-0.67%

CRO-USD Cronos USD

0.09

-0.13%

RENDER-USD Render USD

4.57

+1.85%

VET-USD VeChain USD

0.03

+3.48%

USD136148-USD World Liberty Financial USD USD

1.00

-0.01%

SUSDE-USD Ethena Staked USDe USD

1.17

-0.03%

LBTC33652-USD Lombard Staked BTC USD

96,576.01

+1.73%

FIL-USD Filecoin USD

2.84

+2.93%

ALGO-USD Algorand USD

0.22

-0.55%

FTN-USD Fasttoken USD

4.29

+0.13%

ATOM-USD Cosmos USD

4.45

+2.73%

FET-USD Artificial Superintelligence Alliance USD

0.72

-5.37%

ENA-USD Ethena USD

0.31

-4.39%

TIA-USD Celestia USD

2.62

-3.86%

ARB11841-USD Arbitrum USD

0.34

+2.86%

S32684-USD Sonic (prev. FTM) USD

0.55

+9.44%

JLP-USD Jupiter Perps LP USD

4.13

+0.51%

SOLVBTC-USD SolvBTC USD

96,679.82

+1.94%

FDUSD-USD First Digital USD USD

1.00

-0.00%

BONK-USD Bonk USD

0.00

-3.65%

BBTC31369-USD BounceBit BTC USD

96,576.87

+0.79%

WLD-USD Worldcoin USD

1.03

-0.12%

KCS-USD KuCoin Token USD

10.73

-0.92%

JUP29210-USD Jupiter USD

0.46

-3.12%

MKR-USD Maker USD

1,539.16

+3.63%

STX4847-USD Stacks USD

0.83

+0.79%

WZEDX-USD Wrapped Zedxion USD

0.31

+0.04%

WFTM-USD Wrapped Fantom USD

0.56

+12.52%

OP-USD Optimism USD

0.74

+1.47%

BNSOL-USD Binance Staked SOL USD

156.09

+0.27%

XDC-USD XDC Network USD

0.08

+0.10%

FARTCOIN-USD Fartcoin USD

1.18

-5.87%

EOS-USD EOS USD

0.75

+11.07%

IMX10603-USD Immutable USD

0.64

+13.97%

SEI-USD Sei USD

0.22

+2.00%

IP-USD Story USD

4.16

+4.25%

FLR-USD Flare USD

0.02

-2.27%

DEXE-USD DeXe USD

13.15

-0.85%

VIRTUAL-USD Virtuals Protocol USD

1.62

-1.00%

RSETH-USD Kelp DAO Restaked ETH USD

1,912.61

+1.59%

INJ-USD Injective USD

10.19

+3.08%

QNT-USD Quant USD

82.38

+8.59%

GRT6719-USD The Graph USD

0.10

+3.92%

CRV-USD Curve DAO Token USD

0.72

+0.11%

WBNB-USD Wrapped BNB USD

598.03

-0.33%

PYUSD-USD PayPal USD USD

1.00

-0.02%

RETH-USD Rocket Pool ETH USD

2,087.45

+1.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ooki Protocol USD Price (OOKI-USD)

Related Tickers