CCC - CoinMarketCap USD
Qrolli USD (QR-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 |
|---|---|---|---|---|---|---|
| Jun 8, 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 54 |
| Jun 7, 2024 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 276 |
| Jun 6, 2024 | 0.00000700 | 0.00017900 | 0.00000700 | 0.00000700 | 0.00000700 | 73 |
| Jun 5, 2024 | 0.00000900 | 0.00000900 | 0.00000700 | 0.00000700 | 0.00000700 | 1,297 |
| Jun 4, 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 1,722 |
| Jun 3, 2024 | 0.00035800 | 0.00035900 | 0.00001000 | 0.00001000 | 0.00001000 | 108,701 |
| Jun 2, 2024 | 0.00034100 | 0.00035800 | 0.00033400 | 0.00035800 | 0.00035800 | 13,137 |
| Jun 1, 2024 | 0.00030500 | 0.00034100 | 0.00030500 | 0.00034100 | 0.00034100 | 14,261 |
| May 31, 2024 | 0.00030900 | 0.00031000 | 0.00029300 | 0.00030500 | 0.00030500 | 10,403 |
| May 30, 2024 | 0.00034800 | 0.00034800 | 0.00030900 | 0.00030900 | 0.00030900 | 15,885 |
| May 29, 2024 | 0.00039300 | 0.00039300 | 0.00034700 | 0.00034800 | 0.00034800 | 13,761 |
| May 28, 2024 | 0.00045000 | 0.00045100 | 0.00039300 | 0.00039300 | 0.00039300 | 17,206 |
| May 27, 2024 | 0.00045200 | 0.00046200 | 0.00044200 | 0.00045000 | 0.00045000 | 7,733 |
| May 26, 2024 | 0.00044600 | 0.00045500 | 0.00044500 | 0.00045200 | 0.00045200 | 2,583 |
| May 25, 2024 | 0.00044800 | 0.00045200 | 0.00044600 | 0.00044600 | 0.00044600 | 4,255 |
| May 24, 2024 | 0.00044000 | 0.00044800 | 0.00043600 | 0.00044800 | 0.00044800 | 3,790 |
| May 23, 2024 | 0.00043500 | 0.00045400 | 0.00043500 | 0.00044000 | 0.00044000 | 3,492 |
| May 22, 2024 | 0.00041100 | 0.00043500 | 0.00039800 | 0.00043500 | 0.00043500 | 22,083 |
| May 21, 2024 | 0.00033500 | 0.00041200 | 0.00033500 | 0.00041100 | 0.00041100 | 10,411 |
| May 20, 2024 | 0.00033100 | 0.00033500 | 0.00032800 | 0.00033500 | 0.00033500 | 317 |
| May 19, 2024 | 0.00033500 | 0.00033600 | 0.00033100 | 0.00033100 | 0.00033100 | 988 |
| May 18, 2024 | 0.00033000 | 0.00033600 | 0.00032500 | 0.00033500 | 0.00033500 | 1,024 |
| May 17, 2024 | 0.00031300 | 0.00033000 | 0.00031300 | 0.00033000 | 0.00033000 | 3,296 |
| May 16, 2024 | 0.00030200 | 0.00031300 | 0.00029700 | 0.00031300 | 0.00031300 | 9,316 |
| May 15, 2024 | 0.00028900 | 0.00030500 | 0.00028900 | 0.00030200 | 0.00030200 | 4,492 |
| May 14, 2024 | 0.00030400 | 0.00030400 | 0.00028900 | 0.00028900 | 0.00028900 | 1,963 |
| May 13, 2024 | 0.00029800 | 0.00030400 | 0.00029700 | 0.00030400 | 0.00030400 | 1,919 |
| May 12, 2024 | 0.00030200 | 0.00030200 | 0.00029700 | 0.00029800 | 0.00029800 | 1,421 |
| May 11, 2024 | 0.00030900 | 0.00031200 | 0.00030200 | 0.00030200 | 0.00030200 | 3,150 |
| May 10, 2024 | 0.00035900 | 0.00036000 | 0.00030800 | 0.00030900 | 0.00030900 | 11,023 |
| May 9, 2024 | 0.00035600 | 0.00035900 | 0.00035500 | 0.00035900 | 0.00035900 | 2,708 |
| May 8, 2024 | 0.00036700 | 0.00036700 | 0.00035500 | 0.00035600 | 0.00035600 | 3,289 |
| May 7, 2024 | 0.00036100 | 0.00036700 | 0.00035600 | 0.00036700 | 0.00036700 | 4,492 |
| May 6, 2024 | 0.00036700 | 0.00036900 | 0.00035900 | 0.00036100 | 0.00036100 | 1,081 |
| May 5, 2024 | 0.00036500 | 0.00036900 | 0.00036500 | 0.00036700 | 0.00036700 | 1,146 |
| May 4, 2024 | 0.00037000 | 0.00037400 | 0.00036500 | 0.00036500 | 0.00036500 | 5,671 |
| May 3, 2024 | 0.00035800 | 0.00037000 | 0.00035600 | 0.00037000 | 0.00037000 | 2,263 |
| May 2, 2024 | 0.00036400 | 0.00036500 | 0.00035800 | 0.00035800 | 0.00035800 | 1,926 |
| May 1, 2024 | 0.00037600 | 0.00037600 | 0.00035800 | 0.00036400 | 0.00036400 | 1,717 |
| Apr 30, 2024 | 0.00042900 | 0.00042900 | 0.00037600 | 0.00037600 | 0.00037600 | 10,208 |
| Apr 29, 2024 | 0.00041800 | 0.00044200 | 0.00041100 | 0.00042900 | 0.00042900 | 13,942 |
| Apr 28, 2024 | 0.00038300 | 0.00042000 | 0.00038300 | 0.00041800 | 0.00041800 | 2,766 |
| Apr 27, 2024 | 0.00037900 | 0.00038300 | 0.00037000 | 0.00038300 | 0.00038300 | 4,302 |
| Apr 26, 2024 | 0.00036300 | 0.00038100 | 0.00036300 | 0.00037900 | 0.00037900 | 4,263 |
| Apr 25, 2024 | 0.00038000 | 0.00038000 | 0.00035700 | 0.00036300 | 0.00036300 | 6,641 |
| Apr 24, 2024 | 0.00041100 | 0.00041300 | 0.00038000 | 0.00038000 | 0.00038000 | 7,884 |
| Apr 23, 2024 | 0.00041000 | 0.00041200 | 0.00040300 | 0.00041100 | 0.00041100 | 1,540 |
| Apr 22, 2024 | 0.00041100 | 0.00042000 | 0.00041000 | 0.00041000 | 0.00041000 | 3,698 |
| Apr 21, 2024 | 0.00040900 | 0.00041500 | 0.00040900 | 0.00041100 | 0.00041100 | 2,480 |
| Apr 20, 2024 | 0.00040700 | 0.00041000 | 0.00038900 | 0.00040900 | 0.00040900 | 9,411 |
| Apr 19, 2024 | 0.00045100 | 0.00045200 | 0.00040600 | 0.00040700 | 0.00040700 | 15,945 |
| Apr 18, 2024 | 0.00050300 | 0.00050300 | 0.00044600 | 0.00045100 | 0.00045100 | 14,190 |
| Apr 17, 2024 | 0.00054400 | 0.00054400 | 0.00050300 | 0.00050300 | 0.00050300 | 10,824 |
| Apr 16, 2024 | 0.00053500 | 0.00057200 | 0.00053100 | 0.00054400 | 0.00054400 | 17,367 |
| Apr 15, 2024 | 0.00058000 | 0.00059300 | 0.00053400 | 0.00053500 | 0.00053500 | 12,233 |
| Apr 14, 2024 | 0.00051700 | 0.00058000 | 0.00051700 | 0.00058000 | 0.00058000 | 16,434 |
| Apr 13, 2024 | 0.00057800 | 0.00057800 | 0.00051300 | 0.00051700 | 0.00051700 | 10,172 |
| Apr 12, 2024 | 0.00062900 | 0.00066700 | 0.00057800 | 0.00057800 | 0.00057800 | 21,387 |
| Apr 11, 2024 | 0.00062000 | 0.00063200 | 0.00062000 | 0.00062900 | 0.00062900 | 2,901 |
| Apr 10, 2024 | 0.00063200 | 0.00063500 | 0.00061000 | 0.00062000 | 0.00062000 | 9,445 |
| Apr 9, 2024 | 0.00066900 | 0.00067900 | 0.00063000 | 0.00063200 | 0.00063200 | 19,052 |
| Apr 8, 2024 | 0.00053600 | 0.00066900 | 0.00052500 | 0.00066900 | 0.00066900 | 32,290 |
| Apr 7, 2024 | 0.00054200 | 0.00054200 | 0.00052100 | 0.00053600 | 0.00053600 | 12,043 |
| Apr 6, 2024 | 0.00052200 | 0.00054200 | 0.00052200 | 0.00054200 | 0.00054200 | 10,133 |
| Apr 5, 2024 | 0.00051400 | 0.00052200 | 0.00049700 | 0.00052200 | 0.00052200 | 10,659 |
| Apr 4, 2024 | 0.00053200 | 0.00053500 | 0.00051100 | 0.00051400 | 0.00051400 | 23,128 |
| Apr 3, 2024 | 0.00056400 | 0.00056500 | 0.00051900 | 0.00053200 | 0.00053200 | 22,419 |
| Apr 2, 2024 | 0.00058300 | 0.00058300 | 0.00054800 | 0.00056400 | 0.00056400 | 17,134 |
| Apr 1, 2024 | 0.00066100 | 0.00066200 | 0.00058200 | 0.00058300 | 0.00058300 | 20,469 |
| Mar 31, 2024 | 0.00062200 | 0.00066100 | 0.00062100 | 0.00066100 | 0.00066100 | 5,821 |
| Mar 30, 2024 | 0.00064300 | 0.00065500 | 0.00062200 | 0.00062200 | 0.00062200 | 8,486 |
| Mar 29, 2024 | 0.00066500 | 0.00066500 | 0.00062800 | 0.00064300 | 0.00064300 | 10,417 |
| Mar 28, 2024 | 0.00064700 | 0.00068300 | 0.00064700 | 0.00066500 | 0.00066500 | 19,021 |
| Mar 27, 2024 | 0.00070200 | 0.00070200 | 0.00064700 | 0.00064700 | 0.00064700 | 10,788 |
| Mar 26, 2024 | 0.00072200 | 0.00074600 | 0.00070200 | 0.00070200 | 0.00070200 | 29,184 |
| Mar 25, 2024 | 0.00070300 | 0.00073900 | 0.00070300 | 0.00072200 | 0.00072200 | 5,959 |
| Mar 24, 2024 | 0.00074200 | 0.00074200 | 0.00069400 | 0.00070300 | 0.00070300 | 10,670 |
| Mar 23, 2024 | 0.00072800 | 0.00075300 | 0.00072800 | 0.00074200 | 0.00074200 | 10,045 |
| Mar 22, 2024 | 0.00077600 | 0.00080100 | 0.00072800 | 0.00072800 | 0.00072800 | 11,645 |
| Mar 21, 2024 | 0.00072700 | 0.00079200 | 0.00072700 | 0.00077600 | 0.00077600 | 24,025 |
| Mar 20, 2024 | 0.00062600 | 0.00072700 | 0.00062600 | 0.00072700 | 0.00072700 | 9,783 |
| Mar 19, 2024 | 0.00070400 | 0.00070400 | 0.00060400 | 0.00062600 | 0.00062600 | 28,141 |
| Mar 18, 2024 | 0.00071300 | 0.00073600 | 0.00068500 | 0.00070400 | 0.00070400 | 33,741 |
| Mar 17, 2024 | 0.00065500 | 0.00069600 | 0.00061700 | 0.00069600 | 0.00069600 | 23,240 |
| Mar 16, 2024 | 0.00072400 | 0.00072700 | 0.00065500 | 0.00065500 | 0.00065500 | 14,875 |
| Mar 15, 2024 | 0.00075000 | 0.00075400 | 0.00069500 | 0.00072400 | 0.00072400 | 10,185 |
| Mar 14, 2024 | 0.00078600 | 0.00078700 | 0.00073900 | 0.00075000 | 0.00075000 | 7,689 |
| Mar 13, 2024 | 0.00079200 | 0.00082400 | 0.00078600 | 0.00078600 | 0.00078600 | 10,831 |
| Mar 12, 2024 | 0.00081000 | 0.00082300 | 0.00078900 | 0.00079200 | 0.00079200 | 15,470 |
| Mar 11, 2024 | 0.00089200 | 0.00089200 | 0.00080400 | 0.00081000 | 0.00081000 | 37,707 |
| Mar 10, 2024 | 0.00088800 | 0.00095900 | 0.00088800 | 0.00089200 | 0.00089200 | 45,689 |
| Mar 9, 2024 | 0.00095800 | 0.00097600 | 0.00088800 | 0.00088800 | 0.00088800 | 29,043 |
| Mar 8, 2024 | 0.00091800 | 0.00108800 | 0.00091800 | 0.00095800 | 0.00095800 | 126,813 |
| Mar 7, 2024 | 0.00070200 | 0.00091800 | 0.00068500 | 0.00091800 | 0.00091800 | 76,677 |
| Mar 6, 2024 | 0.00060900 | 0.00071600 | 0.00060900 | 0.00070200 | 0.00070200 | 27,499 |
| Mar 5, 2024 | 0.00071200 | 0.00076800 | 0.00060900 | 0.00060900 | 0.00060900 | 33,215 |
| Mar 4, 2024 | 0.00073800 | 0.00074800 | 0.00068100 | 0.00071200 | 0.00071200 | 26,869 |
| Mar 3, 2024 | 0.00068400 | 0.00073800 | 0.00068400 | 0.00073800 | 0.00073800 | 15,760 |
| Mar 2, 2024 | 0.00083200 | 0.00083200 | 0.00067500 | 0.00068400 | 0.00068400 | 52,303 |
| Mar 1, 2024 | 0.00058700 | 0.00096100 | 0.00058700 | 0.00083200 | 0.00083200 | 271,159 |
| Feb 29, 2024 | 0.00054100 | 0.00059800 | 0.00053900 | 0.00058700 | 0.00058700 | 30,117 |
| Feb 28, 2024 | 0.00051200 | 0.00054400 | 0.00050500 | 0.00054100 | 0.00054100 | 8,801 |
| Feb 27, 2024 | 0.00044800 | 0.00051600 | 0.00044800 | 0.00051200 | 0.00051200 | 25,804 |
| Feb 26, 2024 | 0.00044600 | 0.00045900 | 0.00043400 | 0.00044800 | 0.00044800 | 21,799 |
| Feb 25, 2024 | 0.00046400 | 0.00047700 | 0.00044600 | 0.00044600 | 0.00044600 | 11,704 |
| Feb 24, 2024 | 0.00043400 | 0.00048100 | 0.00043400 | 0.00046400 | 0.00046400 | 23,061 |
| Feb 23, 2024 | 0.00041600 | 0.00043400 | 0.00040700 | 0.00043400 | 0.00043400 | 12,259 |
| Feb 22, 2024 | 0.00043200 | 0.00044300 | 0.00040600 | 0.00041600 | 0.00041600 | 22,115 |
| Feb 21, 2024 | 0.00052500 | 0.00052900 | 0.00041800 | 0.00043200 | 0.00043200 | 45,000 |
| Feb 20, 2024 | 0.00050800 | 0.00054600 | 0.00049900 | 0.00052500 | 0.00052500 | 28,253 |
| Feb 19, 2024 | 0.00049500 | 0.00050800 | 0.00047000 | 0.00050800 | 0.00050800 | 22,909 |
Related Tickers
BTC-USD Bitcoin USD
96,208.54
+2.09%
ETH-USD Ethereum USD
2,718.07
+3.21%
XRP-USD XRP USD
2.67
+6.46%
USDT-USD Tether USDt USD
1.00
+0.02%
BNB-USD BNB USD
650.33
+1.47%
SOL-USD Solana USD
167.14
+1.69%
USDC-USD USD Coin USD
1.00
+0.00%
DOGE-USD Dogecoin USD
0.25
+2.07%
ADA-USD Cardano USD
0.76
+2.13%
STETH-USD Lido Staked ETH USD
2,719.55
+3.65%
WTRX-USD Wrapped TRON USD
0.24
+3.57%
TRX-USD TRON USD
0.24
+3.65%
WBTC-USD Wrapped Bitcoin USD
96,080.84
+2.41%
WSTETH-USD Lido wstETH USD
3,244.00
+3.38%
LINK-USD Chainlink USD
17.89
+2.19%
LTC-USD Litecoin USD
135.98
+7.12%
XLM-USD Stellar USD
0.33
+4.83%
AVAX-USD Avalanche USD
23.66
+2.59%
SUI20947-USD Sui USD
3.17
+6.67%
WETH-USD WETH USD
2,716.05
+3.38%
HBAR-USD Hedera USD
0.22
+7.31%
SHIB-USD Shiba Inu USD
0.00
+1.77%
USDS33039-USD USDS USD
1.00
+0.15%
LEO-USD UNUS SED LEO USD
9.61
-1.60%
TON11419-USD Toncoin USD
3.55
-1.99%
HYPE32196-USD Hyperliquid USD
24.33
+5.27%
DOT-USD Polkadot USD
4.87
+4.19%
OM-USD MANTRA USD
7.61
+3.75%
BCH-USD Bitcoin Cash USD
321.64
+2.61%
BTCB-USD Bitcoin BEP2 USD
96,211.84
+2.38%
USDE29470-USD Ethena USDe USD
1.00
+0.01%
BGB-USD Bitget Token USD
4.85
+7.10%
WBETH-USD Wrapped Beacon ETH USD
2,887.43
+3.70%
UNI7083-USD Uniswap USD
9.51
+2.41%
WEETH-USD Wrapped eETH USD
2,881.39
+3.20%
DAI-USD Dai USD
1.00
+0.04%
XMR-USD Monero USD
240.19
+3.51%
SUSDE-USD Ethena Staked USDe USD
1.15
+0.04%
PEPE24478-USD Pepe USD
0.00
+2.77%
AAVE-USD Aave USD
253.77
+4.01%
ONDO-USD Ondo USD
1.20
+5.04%
APT21794-USD Aptos USD
6.41
+16.49%
NEAR-USD NEAR Protocol USD
3.15
+2.08%
TAO22974-USD Bittensor USD
414.10
+10.80%
MNT27075-USD Mantle USD
1.03
-1.23%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
16.75
+3.75%
TRUMP35336-USD Official Trump USD
16.81
+4.34%
ICP-USD Internet Computer USD
6.89
+4.18%
ETC-USD Ethereum Classic USD
21.07
+6.63%
OKB-USD OKB USD
49.55
+0.76%
KAS-USD Kaspa USD
0.11
+6.63%
POL28321-USD POL (prev. MATIC) USD
0.30
+2.32%
VET-USD VeChain USD
0.03
+3.18%
JITOSOL-USD Jito Staked SOL USD
197.89
+2.65%
CBBTC32994-USD Coinbase Wrapped BTC USD
96,083.66
+2.06%
CRO-USD Cronos USD
0.08
+1.04%
ALGO-USD Algorand USD
0.26
+3.43%
RENDER-USD Render USD
4.21
+3.69%
S32684-USD Sonic (prev. FTM) USD
0.73
+25.80%
FIL-USD Filecoin USD
3.29
+3.98%
ARB11841-USD Arbitrum USD
0.47
+4.93%
FDUSD-USD First Digital USD USD
1.00
+0.02%
GT-USD GateToken USD
22.50
+1.91%
LBTC33652-USD Lombard Staked BTC USD
96,152.38
+2.30%
JUP29210-USD Jupiter USD
0.72
+1.51%
OP-USD Optimism USD
1.13
+6.75%
ATOM-USD Cosmos USD
4.66
+4.02%
FET-USD Artificial Superintelligence Alliance USD
0.72
+0.40%
FTN-USD Fasttoken USD
3.95
+0.47%
TIA22861-USD Celestia USD
3.17
+7.49%
WFTM-USD Wrapped Fantom USD
0.73
+25.58%
RSETH-USD Kelp DAO Restaked ETH USD
2,817.64
+1.19%
LDO-USD Lido DAO USD
1.72
-0.01%
DEXE-USD DeXe USD
18.41
+1.79%
INJ-USD Injective USD
14.98
+10.76%
KCS-USD KuCoin Token USD
12.05
+0.44%
SOLVBTC-USD SolvBTC USD
96,113.79
+2.32%
RETH-USD Rocket Pool ETH USD
3,062.50
+3.02%
BBTC31369-USD BounceBit BTC USD
95,931.20
+2.75%
XDC-USD XDC Network USD
0.09
+1.00%
STX4847-USD Stacks USD
0.88
+2.75%
BNSOL-USD Binance Staked SOL USD
173.22
+1.87%
IMX10603-USD Immutable USD
0.74
+1.12%
GRT6719-USD The Graph USD
0.13
+2.73%
THETA-USD Theta Network USD
1.27
+2.73%
METH29035-USD Mantle Staked Ether USD
2,873.54
+3.55%
ENA-USD Ethena USD
0.40
-2.43%
WZEDX-USD Wrapped Zedxion USD
0.30
+1.31%
RAY-USD Raydium USD
4.21
+2.26%
BONK-USD Bonk USD
0.00
+2.62%
FLR-USD Flare USD
0.02
+1.62%
MOVE32452-USD Movement USD
0.49
-2.07%
WLD-USD Worldcoin USD
1.13
+2.46%
QNT-USD Quant USD
95.94
+3.09%
USD0-USD Usual USD USD
1.00
+0.02%
JASMY-USD JasmyCoin USD
0.02
+4.28%
SEI-USD Sei USD
0.23
+4.32%
TEL-USD Telcoin USD
0.01
+22.07%
WBNB-USD Wrapped BNB USD
651.01
+1.69%
USD033981-USD Staked USD0 USD
0.94
-0.15%