CCC - CoinMarketCap USD
Trump47 USD (TRUMP4733780-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 |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| Feb 3, 2025 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| Feb 2, 2025 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| Feb 1, 2025 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| Jan 31, 2025 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| Jan 30, 2025 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| Jan 29, 2025 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| Jan 28, 2025 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| Jan 27, 2025 | 0.00100500 | 0.00100500 | 0.00000100 | 0.00000200 | 0.00000200 | 6,287 |
| Jan 26, 2025 | 0.00100700 | 0.00103600 | 0.00100500 | 0.00100500 | 0.00100500 | 80,643 |
| Jan 25, 2025 | 0.00072400 | 0.00101100 | 0.00072400 | 0.00100700 | 0.00100700 | 844,973 |
| Jan 24, 2025 | 0.00038800 | 0.00072400 | 0.00038800 | 0.00072400 | 0.00072400 | 2,619,061 |
| Jan 23, 2025 | 0.00018900 | 0.00038900 | 0.00018800 | 0.00038800 | 0.00038800 | 3,683,308 |
| Jan 22, 2025 | 0.00005900 | 0.00019200 | 0.00005900 | 0.00018900 | 0.00018900 | 4,118,773 |
| Jan 21, 2025 | 0.00000300 | 0.00006000 | 0.00000300 | 0.00005900 | 0.00005900 | 3,386,061 |
| Jan 20, 2025 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 536 |
| Jan 19, 2025 | 0.00141300 | 0.00142100 | 0.00000300 | 0.00000300 | 0.00000300 | 1,323 |
| Jan 18, 2025 | 0.00100100 | 0.00228200 | 0.00062100 | 0.00141300 | 0.00141300 | 318,888 |
| Jan 17, 2025 | 0.00088800 | 0.00105100 | 0.00055100 | 0.00100100 | 0.00100100 | 156,066 |
| Jan 16, 2025 | 0.00032600 | 0.00145700 | 0.00032500 | 0.00088800 | 0.00088800 | 162,520 |
| Jan 15, 2025 | 0.00148300 | 0.00158300 | 0.00032100 | 0.00032600 | 0.00032600 | 158,199 |
| Jan 14, 2025 | 0.00024000 | 0.00170800 | 0.00024000 | 0.00148300 | 0.00148300 | 156,560 |
| Jan 13, 2025 | 0.00008500 | 0.00122000 | 0.00008400 | 0.00024000 | 0.00024000 | 158,665 |
| Jan 12, 2025 | 0.00180600 | 0.00180600 | 0.00008300 | 0.00008500 | 0.00008500 | 160,352 |
| Jan 11, 2025 | 0.00008100 | 0.00324200 | 0.00008000 | 0.00180600 | 0.00180600 | 156,594 |
| Jan 10, 2025 | 0.00009000 | 0.00084000 | 0.00008100 | 0.00008100 | 0.00008100 | 162,397 |
| Jan 9, 2025 | 0.00191900 | 0.00209900 | 0.00008800 | 0.00009000 | 0.00009000 | 162,866 |
| Jan 8, 2025 | 0.00112900 | 0.00192900 | 0.00112000 | 0.00191900 | 0.00191900 | 218,071 |
| Jan 7, 2025 | 0.00143000 | 0.00156200 | 0.00095100 | 0.00112900 | 0.00112900 | 155,100 |
| Jan 6, 2025 | 0.00068100 | 0.00166500 | 0.00060300 | 0.00140700 | 0.00140700 | 156,969 |
| Jan 5, 2025 | 0.00012900 | 0.00089200 | 0.00012700 | 0.00068100 | 0.00068100 | 157,003 |
| Jan 4, 2025 | 0.00208700 | 0.00217400 | 0.00012900 | 0.00012900 | 0.00012900 | 160,940 |
| Jan 3, 2025 | 0.00038600 | 0.00209600 | 0.00038600 | 0.00208700 | 0.00208700 | 156,111 |
| Jan 2, 2025 | 0.00011800 | 0.00067800 | 0.00011400 | 0.00038600 | 0.00038600 | 156,068 |
| Jan 1, 2025 | 0.00060900 | 0.00062100 | 0.00011400 | 0.00011800 | 0.00011800 | 161,011 |
| Dec 31, 2024 | 0.00107400 | 0.00140600 | 0.00060700 | 0.00060900 | 0.00060900 | 155,563 |
| Dec 30, 2024 | 0.00145400 | 0.00147400 | 0.00104500 | 0.00107400 | 0.00107400 | 154,489 |
| Dec 29, 2024 | 0.00127900 | 0.00145800 | 0.00072000 | 0.00145400 | 0.00145400 | 155,054 |
| Dec 28, 2024 | 0.00096300 | 0.00131100 | 0.00092800 | 0.00127900 | 0.00127900 | 157,820 |
| Dec 27, 2024 | 0.00060200 | 0.00137700 | 0.00060200 | 0.00096300 | 0.00096300 | 161,506 |
| Dec 26, 2024 | 0.00052300 | 0.00131700 | 0.00052200 | 0.00060300 | 0.00060300 | 161,819 |
| Dec 25, 2024 | 0.00030600 | 0.00054800 | 0.00023000 | 0.00052300 | 0.00052300 | 162,696 |
| Dec 24, 2024 | 0.00028100 | 0.00106100 | 0.00026900 | 0.00030600 | 0.00030600 | 163,814 |
| Dec 23, 2024 | 0.00006100 | 0.00028100 | 0.00005200 | 0.00028100 | 0.00028100 | 162,391 |
| Dec 22, 2024 | 0.00040800 | 0.00041400 | 0.00006100 | 0.00006100 | 0.00006100 | 161,504 |
| Dec 21, 2024 | 0.00113800 | 0.00123300 | 0.00040700 | 0.00040800 | 0.00040800 | 161,590 |
| Dec 20, 2024 | 0.00017500 | 0.00126300 | 0.00017500 | 0.00113800 | 0.00113800 | 161,152 |
| Dec 19, 2024 | 0.00092400 | 0.00118000 | 0.00017100 | 0.00017500 | 0.00017500 | 164,166 |
| Dec 18, 2024 | 0.00028300 | 0.00107100 | 0.00026000 | 0.00092400 | 0.00092400 | 161,822 |
| Dec 17, 2024 | 0.00144800 | 0.00173700 | 0.00028100 | 0.00028300 | 0.00028300 | 163,543 |
| Dec 16, 2024 | 0.00150700 | 0.00174200 | 0.00119800 | 0.00144800 | 0.00144800 | 161,783 |
| Dec 15, 2024 | 0.00085400 | 0.00196800 | 0.00084900 | 0.00150700 | 0.00150700 | 190,174 |
| Dec 14, 2024 | 0.00144800 | 0.00144900 | 0.00082500 | 0.00085400 | 0.00085400 | 161,339 |
| Dec 13, 2024 | 0.00060300 | 0.00151800 | 0.00057600 | 0.00144800 | 0.00144800 | 161,295 |
| Dec 12, 2024 | 0.00115200 | 0.00171100 | 0.00060100 | 0.00060300 | 0.00060300 | 162,917 |
| Dec 11, 2024 | 0.00156600 | 0.00168600 | 0.00105300 | 0.00115200 | 0.00115200 | 161,553 |
| Dec 10, 2024 | 0.00172400 | 0.00172400 | 0.00132300 | 0.00156600 | 0.00156600 | 160,523 |
| Dec 9, 2024 | 0.00160500 | 0.00201600 | 0.00148200 | 0.00172400 | 0.00172400 | 161,827 |
| Dec 8, 2024 | 0.00082800 | 0.00167400 | 0.00082600 | 0.00160500 | 0.00160500 | 163,061 |
| Dec 7, 2024 | 0.00156400 | 0.00156600 | 0.00078500 | 0.00082600 | 0.00082600 | 164,317 |
| Dec 6, 2024 | 0.00140600 | 0.00160800 | 0.00136300 | 0.00156400 | 0.00156400 | 161,777 |
| Dec 5, 2024 | 0.00082800 | 0.00143500 | 0.00079900 | 0.00135400 | 0.00135400 | 162,144 |
| Dec 4, 2024 | 0.00082900 | 0.00119700 | 0.00069900 | 0.00082800 | 0.00082800 | 165,572 |
| Dec 3, 2024 | 0.00084600 | 0.00117800 | 0.00081200 | 0.00082900 | 0.00082900 | 162,067 |
| Dec 2, 2024 | 0.00035500 | 0.00084600 | 0.00033300 | 0.00084600 | 0.00084600 | 161,322 |
| Dec 1, 2024 | 0.00022600 | 0.00081000 | 0.00022600 | 0.00035500 | 0.00035500 | 163,293 |
| Nov 30, 2024 | 0.00062700 | 0.00085200 | 0.00022500 | 0.00022600 | 0.00022600 | 162,905 |
| Nov 29, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 161,805 |
| Nov 28, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 161,678 |
| Nov 27, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 160,523 |
| Nov 26, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 160,774 |
| Nov 25, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 161,422 |
| Nov 24, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 162,150 |
| Nov 23, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 161,556 |
| Nov 22, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 161,889 |
| Nov 21, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 161,455 |
| Nov 20, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 161,802 |
| Nov 19, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 165,419 |
| Nov 18, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 162,927 |
| Nov 17, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 161,468 |
| Nov 16, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 162,172 |
| Nov 15, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 161,511 |
| Nov 14, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 165,615 |
| Nov 13, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 162,845 |
| Nov 12, 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 162,961 |
| Nov 11, 2024 | 0.00165400 | 0.00178800 | 0.00000300 | 0.00000400 | 0.00000400 | 87,456 |
| Nov 10, 2024 | 0.00148300 | 0.00167400 | 0.00147500 | 0.00165400 | 0.00165400 | 133,358 |
| Nov 9, 2024 | 0.00101400 | 0.00148300 | 0.00101400 | 0.00148300 | 0.00148300 | 419,698 |
| Nov 8, 2024 | 0.00059600 | 0.00101500 | 0.00059600 | 0.00101400 | 0.00101400 | 544,645 |
| Nov 7, 2024 | 0.00028300 | 0.00059800 | 0.00028000 | 0.00059600 | 0.00059600 | 560,977 |
| Nov 6, 2024 | 0.00011100 | 0.00028300 | 0.00011100 | 0.00028300 | 0.00028300 | 406,675 |
| Nov 5, 2024 | 0.00001700 | 0.00011100 | 0.00001700 | 0.00011100 | 0.00011100 | 504,965 |
| Nov 4, 2024 | 0.00000300 | 0.00001700 | 0.00000300 | 0.00001700 | 0.00001700 | 479,848 |
Related Tickers
BTC-USD Bitcoin USD
82,066.97
+0.60%
ETH-USD Ethereum USD
1,777.64
+0.95%
USDT-USD Tether USDt USD
1.00
-0.03%
XRP-USD XRP USD
2.09
+5.55%
BNB-USD BNB USD
589.31
+1.53%
USDC-USD USD Coin USD
1.00
-0.01%
SOL-USD Solana USD
115.75
+2.58%
DOGE-USD Dogecoin USD
0.17
+6.12%
TRX-USD TRON USD
0.24
+3.19%
ADA-USD Cardano USD
0.65
+4.41%
WTRX-USD Wrapped TRON USD
0.24
+3.21%
STETH-USD Lido Staked ETH USD
1,783.23
+1.07%
WBTC-USD Wrapped Bitcoin USD
82,179.97
+0.58%
LEO-USD UNUS SED LEO USD
9.40
-0.02%
TON11419-USD Toncoin USD
3.37
-5.29%
LINK-USD Chainlink USD
12.50
+1.11%
USDS33039-USD USDS USD
1.00
-0.04%
WSTETH-USD Lido wstETH USD
2,136.90
+0.25%
XLM-USD Stellar USD
0.26
+2.08%
AVAX-USD Avalanche USD
17.93
+0.34%
SHIB-USD Shiba Inu USD
0.00
+0.98%
SUI20947-USD Sui USD
2.20
-1.64%
HBAR-USD Hedera USD
0.16
+4.85%
DOT-USD Polkadot USD
4.03
+3.81%
LTC-USD Litecoin USD
82.76
+2.17%
OM-USD MANTRA USD
6.33
+1.09%
WETH-USD WETH USD
1,785.16
+0.75%
BCH-USD Bitcoin Cash USD
297.18
+0.84%
BGB-USD Bitget Token USD
4.50
+0.16%
DAI-USD Dai USD
1.00
-0.01%
BTCB-USD Bitcoin BEP2 USD
82,265.23
+0.48%
USDE29470-USD Ethena USDe USD
1.00
-0.03%
WEETH-USD Wrapped eETH USD
1,900.04
+0.69%
XMR-USD Monero USD
214.68
+1.19%
WBETH-USD Wrapped Beacon ETH USD
1,895.83
+1.00%
HYPE32196-USD Hyperliquid USD
11.37
+1.44%
UNI7083-USD Uniswap USD
5.77
+1.54%
PEPE24478-USD Pepe USD
0.00
+8.73%
NEAR-USD NEAR Protocol USD
2.44
+2.15%
APT21794-USD Aptos USD
4.82
-3.20%
OKB-USD OKB USD
47.74
+5.30%
ONDO-USD Ondo USD
0.80
+2.66%
CBBTC32994-USD Coinbase Wrapped BTC USD
82,500.56
+0.54%
CRO-USD Cronos USD
0.09
-0.39%
MNT27075-USD Mantle USD
0.73
-1.28%
ICP-USD Internet Computer USD
5.06
+1.73%
ETC-USD Ethereum Classic USD
15.99
+2.02%
SUSDE-USD Ethena Staked USDe USD
1.16
-0.20%
AAVE-USD Aave USD
146.95
-0.28%
FDUSD-USD First Digital USD USD
1.00
+0.17%
POL28321-USD POL (prev. MATIC) USD
0.19
+5.14%
JITOSOL-USD Jito Staked SOL USD
138.09
+2.77%
ATOM-USD Cosmos USD
4.94
+15.31%
VET-USD VeChain USD
0.02
+5.14%
GT-USD GateToken USD
21.92
+1.63%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
9.24
+4.20%
TRUMP35336-USD OFFICIAL TRUMP USD
9.24
+4.15%
TAO22974-USD Bittensor USD
208.93
+3.43%
FIL-USD Filecoin USD
2.74
+4.15%
FTN-USD Fasttoken USD
4.04
-0.03%
LBTC33652-USD Lombard Staked BTC USD
82,603.51
+0.89%
KAS-USD Kaspa USD
0.06
+4.80%
RENDER-USD Render USD
3.14
+0.86%
TIA-USD Celestia USD
2.71
+1.11%
ALGO-USD Algorand USD
0.18
+8.83%
ENA-USD Ethena USD
0.29
-2.67%
ARB11841-USD Arbitrum USD
0.31
+3.51%
S32684-USD Sonic (prev. FTM) USD
0.49
+9.47%
SOLVBTC-USD SolvBTC USD
82,256.50
+0.51%
KCS-USD KuCoin Token USD
10.12
-1.57%
EOS-USD EOS USD
0.81
-2.00%
DEXE-USD DeXe USD
14.92
-0.74%
WZEDX-USD Wrapped Zedxion USD
0.29
+0.56%
BBTC31369-USD BounceBit BTC USD
82,231.68
+1.12%
MKR-USD Maker USD
1,334.26
+8.14%
OP-USD Optimism USD
0.70
+4.65%
JUP29210-USD Jupiter USD
0.38
+6.88%
WFTM-USD Wrapped Fantom USD
0.49
+9.05%
IP-USD Story USD
4.02
-2.38%
RSETH-USD Kelp DAO Restaked ETH USD
1,864.77
+1.52%
XDC-USD XDC Network USD
0.07
+2.22%
FET-USD Artificial Superintelligence Alliance USD
0.43
+3.80%
BNSOL-USD Binance Staked SOL USD
120.70
+2.54%
WBNB-USD Wrapped BNB USD
590.33
+1.36%
MOVE32452-USD Movement USD
0.38
-0.48%
WLD-USD Worldcoin USD
0.75
+5.35%
RETH-USD Rocket Pool ETH USD
2,039.36
+0.63%
ZBU-USD Zeebu USD
3.46
+0.12%
STX4847-USD Stacks USD
0.58
+3.58%
BONK-USD Bonk USD
0.00
+6.10%
USD0-USD Usual USD USD
1.00
+0.00%
INJ-USD Injective USD
8.18
+1.21%
QNT-USD Quant USD
67.47
+2.05%
FLR-USD Flare USD
0.01
+1.12%
IMX10603-USD Immutable USD
0.45
-1.60%
FORM23635-USD Four USD
2.12
-1.15%
GRT6719-USD The Graph USD
0.08
+2.00%
SEI-USD Sei USD
0.16
+1.98%
THETA-USD Theta Network USD
0.77
+1.99%
XAUT-USD Tether Gold USD
3,062.68
-2.27%