CCC - CoinMarketCap USD
Ouroboros USD Price (OURO-USD)
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 |
---|---|---|---|---|---|---|
May 21, 2025 | 0.013193 | 0.013193 | 0.011108 | 0.011108 | 0.011108 | 40,753 |
May 19, 2025 | 0.009763 | 0.015202 | 0.009502 | 0.013092 | 0.013092 | 135,762 |
May 18, 2025 | 0.008932 | 0.010611 | 0.008220 | 0.009763 | 0.009763 | 161,978 |
May 17, 2025 | 0.009011 | 0.009406 | 0.008502 | 0.008932 | 0.008932 | 197,395 |
May 16, 2025 | 0.008521 | 0.009124 | 0.008413 | 0.009011 | 0.009011 | 197,132 |
May 15, 2025 | 0.008966 | 0.009060 | 0.008414 | 0.008521 | 0.008521 | 204,232 |
May 14, 2025 | 0.006951 | 0.012849 | 0.006897 | 0.008966 | 0.008966 | 211,830 |
May 13, 2025 | 0.006587 | 0.007327 | 0.006481 | 0.006951 | 0.006951 | 163,109 |
May 12, 2025 | 0.008576 | 0.008662 | 0.006250 | 0.006587 | 0.006587 | 141,898 |
May 11, 2025 | 0.008924 | 0.009000 | 0.008452 | 0.008576 | 0.008576 | 161,866 |
May 10, 2025 | 0.009003 | 0.009280 | 0.008714 | 0.008924 | 0.008924 | 164,280 |
May 9, 2025 | 0.009789 | 0.009823 | 0.008960 | 0.009003 | 0.009003 | 161,799 |
May 8, 2025 | 0.011665 | 0.011675 | 0.008591 | 0.009789 | 0.009789 | 138,060 |
May 7, 2025 | 0.010043 | 0.012201 | 0.010002 | 0.011665 | 0.011665 | 154,785 |
May 6, 2025 | 0.010927 | 0.011046 | 0.009957 | 0.010043 | 0.010043 | 79,687 |
May 5, 2025 | 0.011212 | 0.011596 | 0.010194 | 0.010927 | 0.010927 | 68,413 |
May 4, 2025 | 0.017555 | 0.017556 | 0.009470 | 0.011212 | 0.011212 | 74,241 |
May 3, 2025 | 0.020153 | 0.020507 | 0.013009 | 0.017555 | 0.017555 | 69,689 |
May 2, 2025 | 0.014973 | 0.022274 | 0.014935 | 0.020153 | 0.020153 | 49,474 |
May 1, 2025 | 0.014765 | 0.020435 | 0.012006 | 0.014973 | 0.014973 | 48,850 |
Apr 30, 2025 | 0.014504 | 0.016819 | 0.010002 | 0.014765 | 0.014765 | 33,269 |
Apr 29, 2025 | 0.017259 | 0.017260 | 0.014005 | 0.014504 | 0.014504 | 17,918 |
Related Tickers
BTC-USD Bitcoin USD
106,724.81
+0.16%
ETH-USD Ethereum USD
2,540.21
-0.11%
USDT-USD Tether USDt USD
1.00
+0.04%
XRP-USD XRP USD
2.35
-1.79%
BNB-USD BNB USD
650.70
-0.03%
SOL-USD Solana USD
168.96
-0.43%
USDC-USD USD Coin USD
1.00
+0.03%
DOGE-USD Dogecoin USD
0.23
-0.35%
ADA-USD Cardano USD
0.74
-0.49%
TRX-USD TRON USD
0.27
+1.20%
WTRX-USD Wrapped TRON USD
0.27
+0.80%
STETH-USD Lido Staked ETH USD
2,541.22
+0.25%
WBTC-USD Wrapped Bitcoin USD
106,674.08
+0.50%
SUI20947-USD Sui USD
3.85
-0.99%
WSTETH-USD Lido wstETH USD
3,050.60
+0.19%
LINK-USD Chainlink USD
15.70
-2.24%
AVAX-USD Avalanche USD
22.46
-0.02%
XLM-USD Stellar USD
0.29
-0.16%
HYPE32196-USD Hyperliquid USD
26.30
-1.56%
SHIB-USD Shiba Inu USD
0.00
-0.86%
WETH-USD WETH USD
2,536.56
+0.21%
HBAR-USD Hedera USD
0.19
-0.73%
LEO-USD UNUS SED LEO USD
8.81
+1.24%
BCH-USD Bitcoin Cash USD
394.28
-0.60%
TON11419-USD Toncoin USD
3.07
+0.84%
DOT-USD Polkadot USD
4.68
+0.87%
LTC-USD Litecoin USD
94.69
-4.45%
USDS33039-USD USDS USD
1.00
+0.12%
BTCB-USD Bitcoin BEP2 USD
106,758.89
+0.37%
XMR-USD Monero USD
355.26
+3.05%
AETHWETH-USD Aave Ethereum WETH USD
2,542.63
+0.05%
WBETH-USD Wrapped Beacon ETH USD
2,723.08
+0.13%
WEETH-USD Wrapped eETH USD
2,705.36
-0.12%
BGB-USD Bitget Token USD
5.17
-1.35%
PEPE24478-USD Pepe USD
0.00
-1.88%
PI35697-USD Pi USD
0.77
+3.78%
DAI-USD Dai USD
1.00
+0.01%
USDE29470-USD Ethena USDe USD
1.00
+0.02%
CBBTC32994-USD Coinbase Wrapped BTC USD
106,533.16
+0.50%
AETHUSDT-USD Aave Ethereum USDT USD
1.00
+0.03%
AAVE-USD Aave USD
260.09
+0.27%
UNI7083-USD Uniswap USD
6.07
+1.12%
TAO22974-USD Bittensor USD
416.41
+0.09%
NEAR-USD NEAR Protocol USD
2.81
-0.07%
APT21794-USD Aptos USD
5.14
-1.79%
OKB-USD OKB USD
52.12
-0.43%
JITOSOL-USD Jito Staked SOL USD
203.27
-0.37%
ONDO-USD Ondo USD
0.94
+0.40%
KAS-USD Kaspa USD
0.11
+1.20%
TRUMP35336-USD OFFICIAL TRUMP USD
14.28
+10.61%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
14.28
+10.56%
ETC-USD Ethereum Classic USD
18.44
-0.99%
ICP-USD Internet Computer USD
5.24
-0.34%
GT-USD GateToken USD
21.50
-0.34%
CRO-USD Cronos USD
0.10
-0.49%
MNT27075-USD Mantle USD
0.74
+2.03%
SUSDE-USD Ethena Staked USDe USD
1.17
+0.08%
VET-USD VeChain USD
0.03
-0.09%
POL28321-USD POL (prev. MATIC) USD
0.23
-1.30%
RENDER-USD Render USD
4.63
-0.07%
ENA-USD Ethena USD
0.38
-0.08%
USD136148-USD World Liberty Financial USD USD
1.00
-0.03%
LBTC33652-USD Lombard Staked BTC USD
106,547.36
+0.61%
ALGO-USD Algorand USD
0.22
+0.17%
ARB11841-USD Arbitrum USD
0.40
+0.52%
FTN-USD Fasttoken USD
4.40
+0.03%
FIL-USD Filecoin USD
2.85
-1.05%
ATOM-USD Cosmos USD
4.83
+0.78%
FET-USD Artificial Superintelligence Alliance USD
0.75
+1.48%
TIA-USD Celestia USD
2.68
+1.01%
WLD-USD Worldcoin USD
1.11
-2.56%
JLP-USD Jupiter Perps LP USD
4.55
-0.24%
BONK-USD Bonk USD
0.00
-0.14%
BBTC31369-USD BounceBit BTC USD
105,630.44
+0.14%
FDUSD-USD First Digital USD USD
1.00
+0.03%
KCS-USD KuCoin Token USD
11.71
-0.21%
RSETH-USD Kelp DAO Restaked ETH USD
2,633.81
-0.44%
JUP29210-USD Jupiter USD
0.50
+1.27%
S32684-USD Sonic (prev. FTM) USD
0.50
-0.21%
BNSOL-USD Binance Staked SOL USD
177.79
-0.49%
STX4847-USD Stacks USD
0.87
+1.10%
WZEDX-USD Wrapped Zedxion USD
0.32
+1.67%
FARTCOIN-USD Fartcoin USD
1.30
+7.10%
SOLVBTC-USD SolvBTC USD
106,731.73
+0.63%
IP-USD Story USD
4.51
-5.04%
VIRTUAL-USD Virtuals Protocol USD
1.93
-1.10%
FLR-USD Flare USD
0.02
-1.05%
EOS-USD EOS USD
0.78
+0.84%
RETH-USD Rocket Pool ETH USD
2,881.20
+0.68%
INJ-USD Injective USD
12.10
+0.61%
IMX10603-USD Immutable USD
0.65
-0.15%
OP-USD Optimism USD
0.72
-0.43%
SEI-USD Sei USD
0.22
-0.40%
MKR-USD Maker USD
1,729.99
-1.16%
QNT-USD Quant USD
97.43
+2.49%
XDC-USD XDC Network USD
0.07
-1.94%
WFTM-USD Wrapped Fantom USD
0.50
+0.18%
GRT6719-USD The Graph USD
0.11
-0.62%
DEXE-USD DeXe USD
12.68
-0.06%
WBNB-USD Wrapped BNB USD
650.78
-0.02%