CCC - CoinMarketCap USD
PinkSale USD Price (PINKSALE-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 3, 2025 | 233.36 | 233.36 | 233.36 | 233.36 | 233.36 | 35 |
| May 2, 2025 | 233.36 | 233.36 | 233.36 | 233.36 | 233.36 | - |
| May 1, 2025 | 235.93 | 235.93 | 233.36 | 233.36 | 233.36 | - |
| Apr 30, 2025 | 235.93 | 235.93 | 235.93 | 235.93 | 235.93 | - |
| Apr 29, 2025 | 235.93 | 235.93 | 235.93 | 235.93 | 235.93 | - |
| Apr 28, 2025 | 233.67 | 235.93 | 233.67 | 235.93 | 235.93 | - |
| Apr 27, 2025 | 233.67 | 233.67 | 233.67 | 233.67 | 233.67 | - |
| Apr 26, 2025 | 232.18 | 233.67 | 232.18 | 233.67 | 233.67 | - |
| Apr 25, 2025 | 232.18 | 232.18 | 232.18 | 232.18 | 232.18 | - |
| Apr 24, 2025 | 237.23 | 237.23 | 232.18 | 232.18 | 232.18 | - |
| Apr 23, 2025 | 237.23 | 237.23 | 237.23 | 237.23 | 237.23 | - |
| Aug 24, 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
| Aug 23, 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
| Aug 22, 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
| Aug 21, 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
| Aug 20, 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
| Aug 19, 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
| Aug 18, 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
| Aug 17, 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
| Aug 16, 2024 | 225.24 | 227.08 | 225.24 | 226.85 | 226.85 | 36 |
| Aug 15, 2024 | 225.24 | 225.24 | 225.24 | 225.24 | 225.24 | - |
| Aug 14, 2024 | 225.24 | 225.24 | 225.24 | 225.24 | 225.24 | - |
| Aug 13, 2024 | 225.76 | 225.76 | 225.24 | 225.24 | 225.24 | 45 |
| Aug 12, 2024 | 225.76 | 225.76 | 225.76 | 225.76 | 225.76 | - |
| Aug 11, 2024 | 225.76 | 225.76 | 225.76 | 225.76 | 225.76 | - |
| Aug 10, 2024 | 213.93 | 225.76 | 213.93 | 225.76 | 225.76 | 8,643 |
| Aug 9, 2024 | 213.93 | 213.93 | 213.93 | 213.93 | 213.93 | - |
| Aug 8, 2024 | 193.22 | 213.93 | 193.22 | 213.93 | 213.93 | 1 |
| Aug 7, 2024 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | - |
| Aug 6, 2024 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | - |
| Aug 5, 2024 | 256.27 | 256.27 | 193.22 | 193.22 | 193.22 | 9,158 |
| Aug 4, 2024 | 256.27 | 256.27 | 256.27 | 256.27 | 256.27 | - |
| Aug 3, 2024 | 256.27 | 256.27 | 256.27 | 256.27 | 256.27 | - |
| Aug 2, 2024 | 258.72 | 258.72 | 256.27 | 256.27 | 256.27 | 6,670 |
| Aug 1, 2024 | 258.72 | 258.72 | 258.72 | 258.72 | 258.72 | - |
| Jul 31, 2024 | 258.72 | 258.72 | 258.72 | 258.72 | 258.72 | - |
| Jul 30, 2024 | 260.93 | 260.93 | 258.72 | 258.72 | 258.72 | 2 |
| Jul 29, 2024 | 260.93 | 260.93 | 260.93 | 260.93 | 260.93 | - |
| Jul 28, 2024 | 260.93 | 260.93 | 260.93 | 260.93 | 260.93 | - |
| Jul 27, 2024 | 260.93 | 260.93 | 260.93 | 260.93 | 260.93 | - |
| Jul 26, 2024 | 253.88 | 260.93 | 253.88 | 260.93 | 260.93 | 41 |
| Jul 25, 2024 | 267.94 | 267.94 | 253.88 | 253.88 | 253.88 | 1 |
| Jul 24, 2024 | 267.94 | 267.94 | 267.94 | 267.94 | 267.94 | - |
| Jul 23, 2024 | 267.94 | 267.94 | 267.94 | 267.94 | 267.94 | - |
| Jul 22, 2024 | 267.94 | 267.94 | 267.94 | 267.94 | 267.94 | - |
| Jul 21, 2024 | 267.94 | 267.94 | 267.94 | 267.94 | 267.94 | - |
| Jul 20, 2024 | 259.94 | 267.94 | 259.94 | 267.94 | 267.94 | 1 |
| Jul 19, 2024 | 259.94 | 259.94 | 259.94 | 259.94 | 259.94 | - |
| Jul 18, 2024 | 259.94 | 259.94 | 259.94 | 259.94 | 259.94 | - |
| Jul 17, 2024 | 238.58 | 261.59 | 238.58 | 259.94 | 259.94 | 261 |
| Jul 16, 2024 | 238.58 | 238.58 | 238.58 | 238.58 | 238.58 | - |
| Jul 15, 2024 | 238.58 | 238.58 | 238.58 | 238.58 | 238.58 | - |
| Jul 14, 2024 | 238.58 | 238.58 | 238.58 | 238.58 | 238.58 | - |
| Jul 13, 2024 | 238.58 | 238.58 | 238.58 | 238.58 | 238.58 | - |
| Jul 12, 2024 | 238.58 | 238.58 | 238.58 | 238.58 | 238.58 | - |
| Jul 11, 2024 | 229.50 | 238.58 | 229.50 | 238.58 | 238.58 | 19 |
| Jul 10, 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| Jul 9, 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| Jul 8, 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| Jul 7, 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| Jul 6, 2024 | 207.10 | 229.50 | 207.10 | 229.50 | 229.50 | 1,378 |
| Jul 5, 2024 | 238.60 | 238.60 | 207.10 | 207.10 | 207.10 | 34 |
| Jul 4, 2024 | 252.17 | 252.17 | 238.60 | 238.60 | 238.60 | 67 |
| Jul 3, 2024 | 262.74 | 262.74 | 252.17 | 252.17 | 252.17 | 48 |
| Jul 2, 2024 | 262.74 | 262.74 | 262.74 | 262.74 | 262.74 | - |
| Jul 1, 2024 | 258.31 | 265.07 | 258.31 | 262.74 | 262.74 | 175,127 |
| Jun 30, 2024 | 258.31 | 258.31 | 258.31 | 258.31 | 258.31 | - |
| Jun 29, 2024 | 260.34 | 260.34 | 258.31 | 258.31 | 258.31 | 5 |
| Jun 28, 2024 | 258.77 | 260.34 | 258.77 | 260.34 | 260.34 | 52 |
| Jun 27, 2024 | 258.77 | 258.77 | 258.77 | 258.77 | 258.77 | - |
| Jun 26, 2024 | 258.77 | 258.77 | 258.77 | 258.77 | 258.77 | - |
| Jun 25, 2024 | 257.55 | 258.77 | 257.55 | 258.77 | 258.77 | 13 |
| Jun 24, 2024 | 264.59 | 264.59 | 257.55 | 257.55 | 257.55 | 513 |
| Jun 23, 2024 | 264.59 | 264.59 | 264.59 | 264.59 | 264.59 | - |
| Jun 22, 2024 | 264.59 | 264.59 | 264.59 | 264.59 | 264.59 | - |
| Jun 21, 2024 | 266.86 | 266.86 | 264.59 | 264.59 | 264.59 | - |
| Jun 20, 2024 | 272.21 | 274.78 | 265.68 | 266.86 | 266.86 | 2 |
| Jun 19, 2024 | 269.86 | 272.21 | 269.86 | 272.21 | 272.21 | 2 |
| Jun 18, 2024 | 271.91 | 271.91 | 269.86 | 269.86 | 269.86 | 6,310 |
| Jun 17, 2024 | 276.73 | 276.73 | 271.91 | 271.91 | 271.91 | 44 |
| Jun 16, 2024 | 278.45 | 278.45 | 276.73 | 276.73 | 276.73 | 61 |
| Jun 15, 2024 | 275.03 | 278.45 | 275.03 | 278.45 | 278.45 | 47 |
| Jun 14, 2024 | 275.03 | 275.03 | 275.03 | 275.03 | 275.03 | - |
| Jun 13, 2024 | 275.57 | 275.57 | 275.03 | 275.03 | 275.03 | 31 |
| Jun 12, 2024 | 276.60 | 276.60 | 275.57 | 275.57 | 275.57 | 398 |
| Jun 11, 2024 | 308.18 | 308.18 | 276.60 | 276.60 | 276.60 | 1,115 |
| Jun 10, 2024 | 308.18 | 308.18 | 308.18 | 308.18 | 308.18 | - |
| Jun 9, 2024 | 314.06 | 314.06 | 308.18 | 308.18 | 308.18 | 47 |
| Jun 8, 2024 | 323.03 | 323.03 | 314.06 | 314.06 | 314.06 | 1 |
| Jun 7, 2024 | 323.03 | 323.03 | 323.03 | 323.03 | 323.03 | - |
| Jun 6, 2024 | 319.92 | 328.07 | 319.92 | 323.03 | 323.03 | 2,801 |
| Jun 5, 2024 | 298.83 | 319.92 | 298.83 | 319.92 | 319.92 | 35 |
| Jun 4, 2024 | 296.28 | 301.74 | 296.28 | 298.83 | 298.83 | 18,017 |
| Jun 3, 2024 | 280.40 | 296.28 | 280.40 | 296.28 | 296.28 | 1,798 |
| Jun 2, 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| Jun 1, 2024 | 281.66 | 281.66 | 280.36 | 280.40 | 280.40 | 9 |
| May 31, 2024 | 281.66 | 281.66 | 281.66 | 281.66 | 281.66 | - |
| May 30, 2024 | 281.66 | 281.66 | 281.66 | 281.66 | 281.66 | - |
| May 29, 2024 | 282.25 | 282.25 | 281.66 | 281.66 | 281.66 | 3,235 |
| May 28, 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
| May 27, 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
| May 26, 2024 | 293.16 | 293.16 | 282.25 | 282.25 | 282.25 | 8,467 |
| May 25, 2024 | 293.16 | 293.16 | 293.16 | 293.16 | 293.16 | - |
| May 24, 2024 | 293.16 | 293.16 | 293.16 | 293.16 | 293.16 | - |
| May 23, 2024 | 293.16 | 293.16 | 293.16 | 293.16 | 293.16 | - |
| May 22, 2024 | 293.32 | 293.92 | 293.16 | 293.16 | 293.16 | 48 |
| May 21, 2024 | 271.46 | 293.32 | 271.46 | 293.32 | 293.32 | 187,009 |
| May 20, 2024 | 273.12 | 273.12 | 271.46 | 271.46 | 271.46 | 21 |
| May 19, 2024 | 267.70 | 273.12 | 267.70 | 273.12 | 273.12 | - |
| May 18, 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | - |
| May 17, 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | - |
| May 16, 2024 | 267.05 | 274.34 | 267.05 | 267.70 | 267.70 | 27 |
| May 15, 2024 | 267.05 | 267.79 | 267.05 | 267.05 | 267.05 | - |
| May 14, 2024 | 277.79 | 277.79 | 267.05 | 267.05 | 267.05 | 12 |
| May 13, 2024 | 277.79 | 277.79 | 277.79 | 277.79 | 277.79 | - |
| May 12, 2024 | 277.79 | 277.79 | 277.79 | 277.79 | 277.79 | - |
| May 11, 2024 | 279.67 | 279.67 | 277.79 | 277.79 | 277.79 | 139 |
| May 10, 2024 | 279.67 | 279.67 | 279.67 | 279.67 | 279.67 | - |
| May 9, 2024 | 276.60 | 282.22 | 276.60 | 279.67 | 279.67 | 141 |
| May 8, 2024 | 278.33 | 278.33 | 276.60 | 276.60 | 276.60 | 2 |
| May 7, 2024 | 280.27 | 280.27 | 278.33 | 278.33 | 278.33 | 3,339 |
| May 6, 2024 | 278.94 | 281.41 | 278.94 | 280.27 | 280.27 | 185,240 |
| May 5, 2024 | 278.25 | 278.94 | 278.25 | 278.94 | 278.94 | 195 |
| May 4, 2024 | 262.77 | 278.25 | 262.77 | 278.25 | 278.25 | 2 |
| May 3, 2024 | 262.77 | 262.77 | 262.77 | 262.77 | 262.77 | - |
Related Tickers
BTC-USD Bitcoin USD
96,153.25
-1.45%
ETH-USD Ethereum USD
1,827.58
-1.40%
USDT-USD Tether USDt USD
1.00
-0.01%
XRP-USD XRP USD
2.19
-1.12%
BNB-USD BNB USD
598.93
-0.26%
SOL-USD Solana USD
146.83
-2.36%
USDC-USD USD Coin USD
1.00
+0.01%
DOGE-USD Dogecoin USD
0.18
-2.77%
ADA-USD Cardano USD
0.71
+2.01%
TRX-USD TRON USD
0.25
-0.54%
WTRX-USD Wrapped TRON USD
0.25
-0.28%
STETH-USD Lido Staked ETH USD
1,827.25
-1.29%
WBTC-USD Wrapped Bitcoin USD
96,168.28
-1.28%
SUI20947-USD Sui USD
3.31
-4.25%
LINK-USD Chainlink USD
14.27
-4.10%
AVAX-USD Avalanche USD
20.72
-2.69%
XLM-USD Stellar USD
0.27
-0.83%
LEO-USD UNUS SED LEO USD
8.95
+0.71%
USDS33039-USD USDS USD
1.00
+0.01%
WSTETH-USD Lido wstETH USD
2,196.73
-1.18%
TON11419-USD Toncoin USD
3.10
-2.05%
SHIB-USD Shiba Inu USD
0.00
-3.65%
HBAR-USD Hedera USD
0.18
-3.01%
BCH-USD Bitcoin Cash USD
366.55
-3.44%
HYPE32196-USD Hyperliquid USD
20.80
-2.55%
LTC-USD Litecoin USD
86.60
-1.58%
DOT-USD Polkadot USD
4.05
-3.41%
BTCB-USD Bitcoin BEP2 USD
96,215.16
-1.24%
WETH-USD WETH USD
1,827.50
-1.31%
DAI-USD Dai USD
1.00
-0.01%
XMR-USD Monero USD
280.33
-2.69%
BGB-USD Bitget Token USD
4.39
-1.64%
USDE29470-USD Ethena USDe USD
1.00
-0.03%
WBETH-USD Wrapped Beacon ETH USD
1,952.50
-1.30%
PI35697-USD Pi USD
0.58
-1.54%
WEETH-USD Wrapped eETH USD
1,945.24
-1.49%
CBBTC32994-USD Coinbase Wrapped BTC USD
96,222.38
-1.32%
PEPE24478-USD Pepe USD
0.00
-7.13%
APT21794-USD Aptos USD
5.22
-4.20%
UNI7083-USD Uniswap USD
5.09
-3.90%
TAO22974-USD Bittensor USD
359.79
-3.94%
OKB-USD OKB USD
51.44
-0.36%
NEAR-USD NEAR Protocol USD
2.43
-4.81%
ONDO-USD Ondo USD
0.88
-4.17%
GT-USD GateToken USD
21.73
-0.08%
AAVE-USD Aave USD
172.05
-2.86%
JITOSOL-USD Jito Staked SOL USD
176.22
-2.11%
KAS-USD Kaspa USD
0.10
-2.12%
ETC-USD Ethereum Classic USD
16.64
-3.04%
ICP-USD Internet Computer USD
4.72
-5.51%
MNT27075-USD Mantle USD
0.74
-0.30%
POL28321-USD POL (prev. MATIC) USD
0.23
-2.97%
CRO-USD Cronos USD
0.09
-2.26%
RENDER-USD Render USD
4.59
-5.00%
TRUMP35336-USD OFFICIAL TRUMP USD
11.54
-10.46%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
11.48
-10.67%
VET-USD VeChain USD
0.03
-4.26%
USD136148-USD World Liberty Financial USD USD
1.00
+0.01%
SUSDE-USD Ethena Staked USDe USD
1.17
+0.02%
LBTC33652-USD Lombard Staked BTC USD
95,969.03
-1.32%
FTN-USD Fasttoken USD
4.29
+0.03%
ALGO-USD Algorand USD
0.21
-4.63%
FIL-USD Filecoin USD
2.63
-6.73%
ATOM-USD Cosmos USD
4.21
-4.97%
ENA-USD Ethena USD
0.29
-5.63%
FET-USD Artificial Superintelligence Alliance USD
0.68
-5.01%
S32684-USD Sonic (prev. FTM) USD
0.55
-3.91%
ARB11841-USD Arbitrum USD
0.32
-5.70%
JLP-USD Jupiter Perps LP USD
4.11
-1.22%
TIA-USD Celestia USD
2.44
-5.68%
SOLVBTC-USD SolvBTC USD
96,143.74
-1.20%
FDUSD-USD First Digital USD USD
1.00
-0.07%
BBTC31369-USD BounceBit BTC USD
96,232.81
-0.54%
KCS-USD KuCoin Token USD
10.77
-0.31%
BONK-USD Bonk USD
0.00
-9.46%
WLD-USD Worldcoin USD
0.96
-6.00%
MKR-USD Maker USD
1,523.34
-2.00%
JUP29210-USD Jupiter USD
0.43
-6.54%
WZEDX-USD Wrapped Zedxion USD
0.30
-0.29%
WFTM-USD Wrapped Fantom USD
0.55
-4.30%
BNSOL-USD Binance Staked SOL USD
153.92
-2.27%
STX4847-USD Stacks USD
0.77
-5.84%
FLR-USD Flare USD
0.02
+6.32%
XDC-USD XDC Network USD
0.07
-4.88%
FLZ-USD Fellaz USD
2.44
+76.39%
EOS-USD EOS USD
0.73
-0.45%
VIRTUAL-USD Virtuals Protocol USD
1.75
-4.86%
OP-USD Optimism USD
0.68
-5.40%
DEXE-USD DeXe USD
13.22
+0.77%
FARTCOIN-USD Fartcoin USD
1.08
-9.41%
SEI-USD Sei USD
0.21
-5.43%
RSETH-USD Kelp DAO Restaked ETH USD
1,906.04
-0.75%
IMX10603-USD Immutable USD
0.57
-11.40%
QNT-USD Quant USD
85.37
+2.60%
IP-USD Story USD
3.81
-5.84%
INJ-USD Injective USD
9.75
-5.35%
WBNB-USD Wrapped BNB USD
599.36
-0.16%
CRV-USD Curve DAO Token USD
0.71
-3.95%
PYUSD-USD PayPal USD USD
1.00
+0.02%
GRT6719-USD The Graph USD
0.09
-4.86%