CCC - CoinMarketCap USD
OFFICIAL TRUMP USD (TRUMP35336-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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 7.8158 | 7.9354 | 7.7855 | 7.9263 | 7.9263 | 350,927,264 |
| Apr 14, 2025 | 8.2846 | 8.4806 | 7.8560 | 7.8735 | 7.8735 | 430,646,448 |
| Apr 13, 2025 | 8.6718 | 8.7636 | 8.0838 | 8.2847 | 8.2847 | 459,398,558 |
| Apr 12, 2025 | 8.0520 | 8.7697 | 7.9464 | 8.6718 | 8.6718 | 355,613,530 |
| Apr 11, 2025 | 7.9122 | 8.1831 | 7.8922 | 8.0520 | 8.0520 | 315,360,453 |
| Apr 10, 2025 | 8.1651 | 8.2052 | 7.6953 | 7.9122 | 7.9122 | 400,683,723 |
| Apr 9, 2025 | 7.5733 | 8.3710 | 7.2380 | 8.1649 | 8.1649 | 750,268,292 |
| Apr 8, 2025 | 7.8302 | 8.0285 | 7.4568 | 7.5733 | 7.5733 | 432,149,307 |
| Apr 7, 2025 | 7.9113 | 8.1865 | 7.2495 | 7.8302 | 7.8302 | 928,069,482 |
| Apr 6, 2025 | 9.2190 | 9.2574 | 7.7622 | 7.9113 | 7.9113 | 597,202,452 |
| Apr 5, 2025 | 9.3488 | 9.4411 | 9.0845 | 9.2195 | 9.2195 | 158,725,991 |
| Apr 4, 2025 | 9.4675 | 9.5815 | 9.1399 | 9.3488 | 9.3488 | 448,026,519 |
| Apr 3, 2025 | 9.1803 | 9.4717 | 8.7866 | 9.4675 | 9.4675 | 607,773,872 |
| Apr 2, 2025 | 10.3974 | 10.6300 | 9.0319 | 9.1802 | 9.1802 | 792,635,328 |
| Apr 1, 2025 | 10.0219 | 10.4379 | 9.9797 | 10.3974 | 10.3974 | 339,893,004 |
| Mar 31, 2025 | 10.2009 | 10.2874 | 9.9076 | 10.0219 | 10.0219 | 296,459,366 |
| Mar 30, 2025 | 10.0744 | 10.3599 | 9.9776 | 10.2009 | 10.2009 | 216,120,084 |
| Mar 29, 2025 | 10.3348 | 10.4352 | 9.8841 | 10.0745 | 10.0745 | 306,019,994 |
| Mar 28, 2025 | 11.1039 | 11.2134 | 10.1258 | 10.3328 | 10.3328 | 505,520,208 |
| Mar 27, 2025 | 11.3956 | 11.6565 | 11.0526 | 11.1039 | 11.1039 | 346,803,199 |
| Mar 26, 2025 | 11.6064 | 12.0406 | 11.2771 | 11.3954 | 11.3954 | 465,271,658 |
| Mar 25, 2025 | 11.8736 | 11.8884 | 11.3387 | 11.6064 | 11.6064 | 455,639,995 |
| Mar 24, 2025 | 11.4865 | 12.0392 | 11.3976 | 11.8735 | 11.8735 | 792,734,493 |
| Mar 23, 2025 | 10.7412 | 12.2697 | 10.7104 | 11.4865 | 11.4865 | 1,087,310,512 |
| Mar 22, 2025 | 10.8472 | 11.1303 | 10.6946 | 10.7412 | 10.7412 | 312,470,243 |
| Mar 21, 2025 | 11.0486 | 11.1456 | 10.6877 | 10.8472 | 10.8472 | 328,236,380 |
| Mar 20, 2025 | 11.6667 | 11.7292 | 11.0101 | 11.0488 | 11.0488 | 485,430,405 |
| Mar 19, 2025 | 11.0248 | 11.6715 | 10.9286 | 11.6667 | 11.6667 | 579,968,291 |
| Mar 18, 2025 | 11.4183 | 11.4202 | 10.7926 | 11.0248 | 11.0248 | 457,145,579 |
| Mar 17, 2025 | 11.2090 | 11.6188 | 11.1530 | 11.4184 | 11.4184 | 547,744,989 |
| Mar 16, 2025 | 12.1814 | 12.1860 | 11.0830 | 11.2091 | 11.2091 | 553,384,037 |
| Mar 15, 2025 | 11.8922 | 12.4180 | 11.8392 | 12.1830 | 12.1830 | 707,737,518 |
| Mar 14, 2025 | 10.7118 | 12.2742 | 10.7099 | 11.8929 | 11.8929 | 1,516,080,254 |
| Mar 13, 2025 | 10.5769 | 11.5676 | 10.3016 | 10.7118 | 10.7118 | 1,168,535,641 |
| Mar 12, 2025 | 10.4872 | 10.7318 | 10.0646 | 10.5769 | 10.5769 | 596,685,351 |
| Mar 11, 2025 | 10.3040 | 10.8507 | 9.7209 | 10.4872 | 10.4872 | 932,626,158 |
| Mar 10, 2025 | 10.6989 | 11.5279 | 10.2395 | 10.3040 | 10.3040 | 756,560,699 |
| Mar 9, 2025 | 12.0236 | 12.1517 | 10.5497 | 10.6989 | 10.6989 | 594,333,820 |
| Mar 8, 2025 | 12.3517 | 12.4082 | 11.7515 | 12.0240 | 12.0240 | 478,733,265 |
| Mar 7, 2025 | 13.0969 | 13.2625 | 12.2455 | 12.3515 | 12.3515 | 1,130,400,910 |
| Mar 6, 2025 | 13.2203 | 13.8459 | 12.8696 | 13.0968 | 13.0968 | 968,975,598 |
| Mar 5, 2025 | 13.0009 | 13.6129 | 12.7153 | 13.2203 | 13.2203 | 1,053,705,491 |
| Mar 4, 2025 | 12.8092 | 13.1195 | 11.7910 | 13.0010 | 13.0010 | 1,576,654,598 |
| Mar 3, 2025 | 16.8664 | 16.8957 | 12.4614 | 12.8092 | 12.8092 | 2,540,359,331 |
| Mar 2, 2025 | 13.1905 | 17.5850 | 13.1657 | 16.8664 | 16.8664 | 3,486,258,447 |
| Mar 1, 2025 | 12.9659 | 14.3253 | 12.6777 | 13.1905 | 13.1905 | 1,350,596,555 |
| Feb 28, 2025 | 12.5941 | 13.4846 | 11.1006 | 12.9659 | 12.9659 | 1,671,383,570 |
| Feb 27, 2025 | 13.2887 | 13.5811 | 12.4085 | 12.5943 | 12.5943 | 709,937,513 |
| Feb 26, 2025 | 13.2392 | 13.2906 | 12.5167 | 13.2887 | 13.2887 | 946,001,544 |
| Feb 25, 2025 | 12.9061 | 13.5595 | 12.5277 | 13.2392 | 13.2392 | 1,396,355,586 |
| Feb 24, 2025 | 16.1264 | 16.2524 | 12.8121 | 12.9050 | 12.9050 | 1,095,946,184 |
| Feb 23, 2025 | 16.5104 | 16.5839 | 15.8450 | 16.1268 | 16.1268 | 422,079,975 |
| Feb 22, 2025 | 15.8700 | 16.7495 | 15.7540 | 16.5104 | 16.5104 | 598,930,821 |
| Feb 21, 2025 | 17.0629 | 17.3360 | 15.6993 | 15.8694 | 15.8694 | 1,061,914,758 |
| Feb 20, 2025 | 17.0392 | 17.3658 | 16.6207 | 17.0634 | 17.0634 | 802,023,231 |
| Feb 19, 2025 | 16.3431 | 17.3279 | 16.0926 | 17.0392 | 17.0392 | 1,011,398,791 |
| Feb 18, 2025 | 17.1887 | 17.3688 | 15.6971 | 16.3430 | 16.3430 | 1,206,253,368 |
| Feb 17, 2025 | 18.7659 | 19.2493 | 16.9521 | 17.1887 | 17.1887 | 1,619,957,996 |
| Feb 16, 2025 | 18.6694 | 19.4398 | 18.3562 | 18.7658 | 18.7658 | 2,131,579,266 |
| Feb 15, 2025 | 21.4862 | 22.3481 | 18.1500 | 18.6694 | 18.6694 | 3,669,482,332 |
| Feb 14, 2025 | 16.2842 | 24.3131 | 15.8696 | 21.4867 | 21.4867 | 6,234,746,281 |
| Feb 13, 2025 | 15.4407 | 17.5156 | 15.3257 | 16.2843 | 16.2843 | 2,268,118,410 |
| Feb 12, 2025 | 15.3399 | 15.5316 | 14.6471 | 15.4407 | 15.4407 | 871,319,046 |
| Feb 11, 2025 | 15.8942 | 16.7448 | 15.2546 | 15.3399 | 15.3399 | 905,289,209 |
| Feb 10, 2025 | 15.9101 | 16.4747 | 14.7911 | 15.8942 | 15.8942 | 1,367,573,432 |
| Feb 9, 2025 | 17.2727 | 17.8575 | 15.3713 | 15.9101 | 15.9101 | 1,239,266,372 |
| Feb 8, 2025 | 16.5951 | 17.4241 | 16.2366 | 17.2727 | 17.2727 | 1,053,008,244 |
| Feb 7, 2025 | 17.1185 | 18.1681 | 16.2153 | 16.5951 | 16.5951 | 1,517,779,558 |
| Feb 6, 2025 | 18.1398 | 19.4747 | 16.8963 | 17.1184 | 17.1184 | 1,988,768,490 |
| Feb 5, 2025 | 17.2072 | 20.4679 | 17.2063 | 18.1397 | 18.1397 | 2,376,505,777 |
| Feb 4, 2025 | 19.6657 | 19.7572 | 16.4118 | 17.2070 | 17.2070 | 2,330,451,060 |
| Feb 3, 2025 | 20.8613 | 21.0334 | 16.8279 | 19.6657 | 19.6657 | 4,205,175,488 |
| Feb 2, 2025 | 19.7367 | 22.4366 | 19.4449 | 20.8577 | 20.8577 | 3,686,686,063 |
| Feb 1, 2025 | 24.1132 | 24.9497 | 18.7534 | 19.7367 | 19.7367 | 2,956,274,869 |
| Jan 31, 2025 | 26.0775 | 26.5349 | 23.8268 | 24.1116 | 24.1116 | 2,020,181,958 |
| Jan 30, 2025 | 27.2065 | 28.2335 | 26.0235 | 26.0776 | 26.0776 | 1,977,881,388 |
| Jan 29, 2025 | 27.3381 | 28.6178 | 26.5048 | 27.2056 | 27.2056 | 2,380,272,680 |
| Jan 28, 2025 | 28.0486 | 30.3494 | 26.4082 | 27.3369 | 27.3369 | 3,397,085,279 |
| Jan 27, 2025 | 27.3601 | 28.0888 | 24.9739 | 28.0486 | 28.0486 | 3,658,442,098 |
| Jan 26, 2025 | 28.8859 | 32.2287 | 27.2854 | 27.3514 | 27.3514 | 3,739,725,392 |
| Jan 25, 2025 | 30.0845 | 30.5835 | 25.9071 | 28.8858 | 28.8858 | 5,001,313,513 |
| Jan 24, 2025 | 34.7080 | 35.3090 | 29.2860 | 30.0813 | 30.0813 | 3,946,021,466 |
| Jan 23, 2025 | 36.8921 | 39.2386 | 34.3710 | 34.7083 | 34.7083 | 5,999,701,750 |
| Jan 22, 2025 | 44.0034 | 44.1942 | 36.4351 | 36.9058 | 36.9058 | 9,611,133,491 |
| Jan 21, 2025 | 36.9605 | 48.1678 | 31.0131 | 44.0050 | 44.0050 | 23,362,555,259 |
| Jan 20, 2025 | 45.4702 | 63.5080 | 35.1823 | 36.9607 | 36.9607 | 30,104,419,664 |
| Jan 19, 2025 | 28.7219 | 75.3518 | 24.5052 | 45.5030 | 45.5030 | 39,063,698,885 |
| Jan 18, 2025 | 6.8283 | 33.8738 | 6.2434 | 28.7279 | 28.7279 | 11,083,429,057 |
Related Tickers
BTC-USD Bitcoin USD
83,858.38
-1.46%
ETH-USD Ethereum USD
1,597.19
-1.98%
USDT-USD Tether USDt USD
1.00
+0.01%
XRP-USD XRP USD
2.09
-2.42%
BNB-USD BNB USD
582.77
-0.46%
SOL-USD Solana USD
126.91
-1.94%
USDC-USD USD Coin USD
1.00
-0.00%
TRX-USD TRON USD
0.25
+0.19%
DOGE-USD Dogecoin USD
0.16
-2.46%
WTRX-USD Wrapped TRON USD
0.25
+0.06%
ADA-USD Cardano USD
0.61
-3.72%
STETH-USD Lido Staked ETH USD
1,596.89
-1.92%
WBTC-USD Wrapped Bitcoin USD
83,819.63
-1.34%
LEO-USD UNUS SED LEO USD
9.37
-0.70%
LINK-USD Chainlink USD
12.34
-2.22%
AVAX-USD Avalanche USD
18.92
-5.51%
XLM-USD Stellar USD
0.24
-1.71%
TON11419-USD Toncoin USD
2.91
+0.43%
USDS33039-USD USDS USD
1.00
+0.06%
WSTETH-USD Lido wstETH USD
1,914.46
-1.89%
SHIB-USD Shiba Inu USD
0.00
-1.15%
SUI20947-USD Sui USD
2.10
-3.81%
HBAR-USD Hedera USD
0.16
-5.04%
BCH-USD Bitcoin Cash USD
319.64
-0.95%
LTC-USD Litecoin USD
76.13
-2.39%
DOT-USD Polkadot USD
3.56
-2.95%
BTCB-USD Bitcoin BEP2 USD
83,715.94
-1.45%
WETH-USD WETH USD
1,596.73
-1.88%
DAI-USD Dai USD
1.00
+0.01%
BGB-USD Bitget Token USD
4.26
-1.14%
HYPE32196-USD Hyperliquid USD
15.28
-4.78%
USDE29470-USD Ethena USDe USD
1.00
+0.01%
PI35697-USD Pi USD
0.63
-14.90%
XMR-USD Monero USD
217.33
+2.06%
WBETH-USD Wrapped Beacon ETH USD
1,705.01
-1.99%
WEETH-USD Wrapped eETH USD
1,697.81
-2.24%
UNI7083-USD Uniswap USD
5.24
-1.92%
OKB-USD OKB USD
52.18
+0.78%
PEPE24478-USD Pepe USD
0.00
-2.29%
APT21794-USD Aptos USD
4.69
-1.84%
CBBTC32994-USD Coinbase Wrapped BTC USD
83,804.78
-1.35%
GT-USD GateToken USD
22.43
+0.00%
ONDO-USD Ondo USD
0.83
-4.78%
NEAR-USD NEAR Protocol USD
2.05
-2.54%
MNT27075-USD Mantle USD
0.70
+1.28%
ICP-USD Internet Computer USD
4.80
-1.95%
ETC-USD Ethereum Classic USD
14.93
-2.20%
CRO-USD Cronos USD
0.08
-3.32%
JITOSOL-USD Jito Staked SOL USD
151.54
-1.97%
SUSDE-USD Ethena Staked USDe USD
1.17
-0.00%
AAVE-USD Aave USD
135.68
-1.56%
TAO22974-USD Bittensor USD
233.38
-2.23%
KAS-USD Kaspa USD
0.08
-2.07%
VET-USD VeChain USD
0.02
-4.23%
POL28321-USD POL (prev. MATIC) USD
0.18
+0.72%
RENDER-USD Render USD
3.67
-6.79%
FTN-USD Fasttoken USD
4.20
+1.50%
LBTC33652-USD Lombard Staked BTC USD
83,689.97
-1.20%
FDUSD-USD First Digital USD USD
1.00
+0.02%
FIL-USD Filecoin USD
2.43
-3.18%
ATOM-USD Cosmos USD
4.06
-1.96%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
7.93
-0.65%
ALGO-USD Algorand USD
0.18
-5.47%
ENA-USD Ethena USD
0.28
-5.62%
TIA-USD Celestia USD
2.44
-1.96%
S32684-USD Sonic (prev. FTM) USD
0.48
-4.80%
JLP-USD Jupiter Perps LP USD
3.74
-1.10%
SOLVBTC-USD SolvBTC USD
83,615.69
-1.41%
ARB11841-USD Arbitrum USD
0.28
-3.75%
KCS-USD KuCoin Token USD
10.38
-0.25%
WZEDX-USD Wrapped Zedxion USD
0.30
-0.16%
BBTC31369-USD BounceBit BTC USD
83,490.04
-1.11%
DEXE-USD DeXe USD
13.97
-5.52%
MKR-USD Maker USD
1,358.44
-1.83%
FET-USD Artificial Superintelligence Alliance USD
0.46
-4.58%
IP-USD Story USD
4.07
+8.27%
XDC-USD XDC Network USD
0.07
-5.15%
OP-USD Optimism USD
0.64
-2.19%
BNSOL-USD Binance Staked SOL USD
132.77
-1.87%
JUP29210-USD Jupiter USD
0.37
-3.10%
WFTM-USD Wrapped Fantom USD
0.48
-4.85%
FLR-USD Flare USD
0.02
-8.25%
BONK-USD Bonk USD
0.00
-7.63%
RSETH-USD Kelp DAO Restaked ETH USD
1,661.24
-2.41%
EOS-USD EOS USD
0.60
-2.95%
WBNB-USD Wrapped BNB USD
582.58
-0.44%
WLD-USD Worldcoin USD
0.72
-2.67%
STX4847-USD Stacks USD
0.58
-3.02%
SEI-USD Sei USD
0.17
-3.28%
FARTCOIN-USD Fartcoin USD
0.86
-4.13%
PYUSD-USD PayPal USD USD
1.00
-0.00%
XAUT-USD Tether Gold USD
3,279.94
+1.52%
ZBU-USD Zeebu USD
3.12
-1.82%
CRV-USD Curve DAO Token USD
0.61
+4.82%
INJ-USD Injective USD
7.86
-1.86%
QNT-USD Quant USD
65.08
+0.49%
RETH-USD Rocket Pool ETH USD
1,793.60
-2.39%
GRT6719-USD The Graph USD
0.08
-0.47%
PAXG-USD PAX Gold USD
3,287.57
+1.56%