Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCC - CoinMarketCap USD

Usual USD Price (USUAL-USD)

0.116241
-0.008290
(-6.66%)
As of 12:01:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 4, 20250.1245580.1245580.1147960.1162410.11624114,682,993
May 2, 20250.1279770.1299650.1225990.1245810.12458114,536,491
May 1, 20250.1266460.1310770.1254800.1279760.12797617,125,562
Apr 30, 20250.1290790.1318090.1215830.1266450.12664518,425,529
Apr 29, 20250.1355110.1364040.1275230.1290790.12907921,066,766
Apr 28, 20250.1326460.1388780.1276500.1355110.13551125,681,390
Apr 27, 20250.1474780.1482320.1318710.1326440.13264424,196,811
Apr 26, 20250.1457520.1534030.1415470.1474780.14747831,861,801
Apr 25, 20250.1381970.1483480.1354320.1457510.14575132,944,023
Apr 24, 20250.1420730.1426470.1308060.1381970.13819736,040,234
Apr 23, 20250.1407230.1479750.1355540.1420730.14207353,800,870
Apr 22, 20250.1356360.1413950.1285500.1407230.14072338,582,248
Apr 21, 20250.1470850.1786280.1269340.1356360.135636124,662,254
Apr 20, 20250.1204010.1544000.1200610.1470850.147085130,889,642
Apr 19, 20250.1181380.1214580.1170300.1204120.12041218,948,863
Apr 18, 20250.1273800.1285220.1161000.1181380.11813823,864,113
Apr 17, 20250.1315360.1334510.1266450.1273800.12738016,165,137
Apr 16, 20250.1356150.1376890.1259510.1315360.13153629,840,196
Apr 15, 20250.1484300.1543830.1355420.1356150.13561529,639,781
Apr 14, 20250.1585270.1648020.1479680.1484300.14843032,195,961
Apr 13, 20250.1776210.1783260.1559360.1585260.15852641,594,314
Apr 12, 20250.1511010.1940910.1507180.1776210.17762182,000,494
Apr 11, 20250.1493330.1631590.1433800.1511010.15110154,113,480
Apr 10, 20250.1546120.1761030.1435570.1493330.14933399,495,747
Apr 9, 20250.1299930.1578360.1294130.1546120.15461263,825,146
Apr 8, 20250.1249620.1370000.1235550.1299930.12999344,697,252
Apr 7, 20250.1186410.1338860.1117730.1249620.12496283,016,043
Apr 6, 20250.1183710.1395070.1130560.1186410.11864170,074,855
Apr 5, 20250.1246310.1311290.1107210.1183720.11837246,413,743
Apr 4, 20250.1138810.1545870.1130630.1246370.124637146,312,100
Apr 3, 20250.1101120.1153290.1088270.1138800.11388020,207,802
Apr 2, 20250.1197930.1201880.1064100.1101120.11011226,738,964
Apr 1, 20250.1223840.1252050.1171760.1197930.11979319,382,466
Mar 31, 20250.1231410.1267350.1207660.1223840.12238418,491,118
Mar 30, 20250.1222160.1259070.1203930.1231410.12314113,406,368
Mar 29, 20250.1293680.1303980.1191410.1222160.12221617,306,844
Mar 28, 20250.1439980.1468440.1262690.1293680.12936829,192,529
Mar 27, 20250.1427860.1476260.1410670.1439980.14399818,901,023
Mar 26, 20250.1471320.1528190.1411510.1427860.14278625,969,627
Mar 25, 20250.1408400.1484450.1366110.1471320.14713234,831,148
Mar 24, 20250.1380320.1427780.1349910.1408400.14084020,718,122
Mar 23, 20250.1358500.1382710.1341430.1380320.13803215,353,588
Mar 22, 20250.1362660.1420770.1347100.1358500.13585015,580,921
Mar 21, 20250.1447380.1459690.1339620.1362680.13626826,294,136
Mar 20, 20250.1563820.1570630.1445640.1447380.14473822,021,358
Mar 19, 20250.1590570.1599210.1525240.1563820.15638229,759,144
Mar 18, 20250.1808160.1825980.1547740.1590570.15905732,890,014
Mar 17, 20250.1679240.1832380.1679210.1808160.18081619,417,806
Mar 16, 20250.1789770.1847210.1664330.1679250.16792518,154,088
Mar 15, 20250.1725290.1809640.1713430.1789780.17897813,285,025
Mar 14, 20250.1670120.1777190.1667240.1725290.17252915,931,981
Mar 13, 20250.1681120.1720000.1624140.1670120.16701219,105,378
Mar 12, 20250.1682210.1705110.1621570.1681120.16811215,655,207
Mar 11, 20250.1658500.1724330.1566700.1682210.16822121,701,771
Mar 10, 20250.1699600.1781070.1642220.1658240.16582420,343,383
Mar 9, 20250.1845670.1852460.1676590.1699600.16996019,261,438
Mar 8, 20250.1902740.1928550.1772030.1845670.18456718,301,651
Mar 7, 20250.1943310.2015170.1880130.1902740.19027432,868,594
Mar 6, 20250.2004850.2031260.1911630.1943310.19433129,778,677
Mar 5, 20250.2089460.2103810.1962950.2004910.20049128,800,021
Mar 4, 20250.2079280.2147800.1972680.2089460.20894633,961,157
Mar 3, 20250.2531000.2531690.2066620.2079270.20792739,226,485
Mar 2, 20250.2264530.2595610.2241630.2531000.25310050,145,625
Mar 1, 20250.2339880.2458150.2232450.2264530.22645333,179,795
Feb 28, 20250.2204750.2431030.2095270.2339880.23398844,587,313
Feb 27, 20250.2289730.2334080.2183670.2204750.22047527,492,465
Feb 26, 20250.2201370.2344250.2119870.2289730.22897344,934,187
Feb 25, 20250.1877690.2275550.1812900.2201370.22013767,630,847
Feb 24, 20250.2230220.2270120.1856900.1877690.18776944,466,954
Feb 23, 20250.2304150.2391380.2144430.2230220.22302244,222,083
Feb 22, 20250.2072650.2360730.2064250.2304150.23041553,311,452
Feb 21, 20250.2134170.2317660.2048150.2072650.20726556,003,173
Feb 20, 20250.2044810.2134870.2011560.2134170.21341787,807,222
Feb 19, 20250.2181160.2197270.2035440.2044810.20448128,874,157
Feb 18, 20250.2327300.2354360.2061690.2181160.21811646,955,426
Feb 17, 20250.2437590.2594940.2263310.2327300.23273073,280,547
Feb 16, 20250.2491730.2599460.2412100.2437590.24375927,357,415
Feb 15, 20250.2612740.2736370.2467060.2491730.24917328,637,059
Feb 14, 20250.2478060.2692330.2447060.2612740.26127441,749,756
Feb 13, 20250.2524940.2627120.2415650.2478060.24780644,799,779
Feb 12, 20250.2494510.2548060.2287840.2524940.25249450,860,048
Feb 11, 20250.2500590.2800330.2457670.2494510.24945168,175,365
Feb 10, 20250.2568510.2627540.2433180.2500590.25005938,660,011
Feb 9, 20250.2754670.2864540.2471380.2568510.25685145,948,350
Feb 8, 20250.2477970.2771700.2387760.2754670.27546756,694,219
Feb 7, 20250.2302370.2799880.2298540.2477970.247797124,636,910
Feb 6, 20250.2470530.2888200.2253520.2302370.230237125,928,628
Feb 5, 20250.2683270.2745550.2417850.2470530.24705351,164,952
Feb 4, 20250.3156660.3199530.2632090.2683270.26832760,865,563
Feb 3, 20250.3052020.3208000.2412050.3156660.315666130,559,572
Feb 2, 20250.3172660.3612760.2897090.3052020.305202191,507,570
Feb 1, 20250.3850450.3975360.3138150.3172660.31726689,089,272
Jan 31, 20250.4461720.4465200.3785860.3850570.385057243,492,028
Jan 30, 20250.2944680.4615040.2930200.4461720.446172380,003,861
Jan 29, 20250.2842520.3106930.2773400.2944520.29445233,418,765
Jan 28, 20250.3128730.3222650.2802660.2842520.28425232,633,355
Jan 27, 20250.3401070.3464470.2903530.3128730.31287358,971,398
Jan 26, 20250.3187230.3515380.3162490.3401070.34010762,442,354
Jan 25, 20250.3197360.3405000.3127670.3187230.31872341,622,381
Jan 24, 20250.3612630.3625430.3179750.3197340.31973453,262,088
Jan 23, 20250.3675460.3904300.3508400.3612610.36126163,033,581
Jan 22, 20250.3897940.4066890.3655400.3675510.36755184,818,833
Jan 21, 20250.3826140.4151600.3519020.3897940.38979478,460,249
Jan 20, 20250.3880190.4200160.3617890.3826140.382614140,106,727
Jan 19, 20250.5468130.5754650.3766460.3880190.388019349,184,038
Jan 18, 20250.5476110.5605020.4974840.5468130.546813211,329,278
Jan 17, 20250.5371860.5808470.5355800.5476110.547611110,664,172
Jan 16, 20250.5821300.5821300.5288570.5371860.537186133,655,601
Jan 15, 20250.5388520.5985370.4990360.5821230.582123208,388,885
Jan 14, 20250.5295730.5698720.5290540.5388520.538852155,111,177
Jan 13, 20250.5894270.6059390.4989760.5295730.529573197,870,622
Jan 12, 20250.6375660.6427760.5763560.5894270.589427125,158,791
Jan 11, 20250.6655750.6832410.6172990.6375660.637566223,653,465
Jan 10, 20250.6944790.7130160.5590590.6655750.665575323,666,848
Jan 9, 20250.7012340.7327430.6412330.6944840.694484146,295,681
Jan 8, 20250.7757300.8042050.6736210.7012340.701234184,823,680
Jan 7, 20250.9523790.9548910.7757300.7757300.775730227,331,285
Jan 6, 20250.9925301.0257270.9430900.9523820.952382164,538,934
Jan 5, 20250.9510471.0341080.9411540.9925300.992530192,870,204
Jan 4, 20251.0167781.0440520.9428530.9510470.951047166,415,751
Jan 3, 20250.9961261.0592460.9124821.0167781.016778282,774,964
Jan 2, 20250.9382631.0632790.9357640.9961260.996126272,391,183
Jan 1, 20250.8995850.9668980.8932710.9382610.938261207,421,910
Dec 31, 20241.0107301.0180600.8695550.8995850.899585282,254,617
Dec 30, 20241.0456111.1035020.9749031.0107301.010730242,242,365
Dec 29, 20241.0751141.1318691.0242951.0456111.045611217,407,984
Dec 28, 20241.1461771.2054101.0367071.0751141.075114339,347,905
Dec 27, 20241.2657661.2908061.1182461.1461771.146177410,807,669
Dec 26, 20241.4030391.4279401.2538631.2657771.265777331,331,648
Dec 25, 20241.3035391.4389531.2295511.4030391.403039591,231,382
Dec 24, 20241.2834151.4305421.2502511.3035391.303539763,115,665
Dec 23, 20241.0977201.3240370.9991701.2834151.283415749,626,283
Dec 22, 20241.0684031.2084220.9845721.0977201.097720673,771,782
Dec 21, 20241.3663601.4376780.9679971.0684031.068403850,382,736
Dec 20, 20241.4360361.6356171.1059311.3663601.3663601,917,639,807
Dec 19, 20240.9250221.4630820.9249121.4360361.4360361,483,778,566
Dec 18, 20240.8397081.1678240.6780550.9250220.9250221,460,898,272
Dec 17, 20240.8490250.8648400.7750230.8397120.839712109,674,498
Dec 16, 20240.7176120.8977030.7000150.8490250.84902586,627,744
Dec 15, 20240.6987120.7669900.6804610.7176120.71761230,125,807
Dec 14, 20240.6780290.7484430.6422520.6987120.69871243,032,556
Dec 13, 20240.6851650.7406180.5606360.6780290.67802956,682,251
Dec 12, 20240.7952780.8621590.6615080.6851650.68516590,241,252
Dec 11, 20240.7205650.8981660.6723700.7952780.795278142,153,289
Dec 10, 20240.5893360.7396830.5565070.7205650.72056582,554,699
Dec 9, 20240.5334670.6362490.5231130.5893360.58933673,839,664
Dec 8, 20240.4798870.5546500.4605300.5334670.53346733,804,309
Dec 7, 20240.4946230.5156210.4319900.4823930.48239325,546,209
Dec 6, 20240.3897790.5497840.3835310.4946230.49462395,799,510
Dec 5, 20240.3632550.3973730.3472170.3859460.38594616,845,876
Dec 4, 20240.3396120.3763650.3373220.3632550.36325511,487,703
Dec 3, 20240.3404190.3586610.3274150.3396120.33961211,848,159
Dec 2, 20240.3590870.3684710.3261300.3404120.34041215,938,197
Dec 1, 20240.3142370.3844750.3061000.3590870.35908734,312,589
Nov 30, 20240.3056330.3249950.2982360.3142370.3142379,284,690
Nov 29, 20240.3061320.3079040.2853140.3056330.30563310,526,693
Nov 28, 20240.2917710.3303450.2802610.3061320.30613228,250,573
Nov 27, 20240.2464130.3272970.2413790.2917710.29177127,241,920
Nov 26, 20240.2410000.2649990.2274120.2464130.24641311,096,906
Nov 25, 20240.2221930.2698170.2203950.2406000.24060022,011,922
Nov 24, 20240.2205920.2341740.2139640.2221930.2221937,221,348
Nov 23, 20240.2194520.2394720.2142900.2205920.22059210,146,965
Nov 22, 20240.2337080.2551410.2116630.2194520.21945211,447,507
Nov 21, 20240.2372670.2749340.2067550.2337080.23370832,623,030
Nov 20, 20240.2843660.3038330.2054580.2372670.23726734,951,386
Nov 19, 20240.3364950.4502790.2601690.2843660.284366138,992,827

Related Tickers

BTC-USD Bitcoin USD
95,931.52
-1.03%
 
ETH-USD Ethereum USD
1,835.11
-0.40%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
XRP-USD XRP USD
2.19
-1.00%
 
BNB-USD BNB USD
599.71
-0.25%
 
SOL-USD Solana USD
146.86
-0.87%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
DOGE-USD Dogecoin USD
0.18
-3.28%
 
ADA-USD Cardano USD
0.70
+0.15%
 
TRX-USD TRON USD
0.25
-1.11%
 
WTRX-USD Wrapped TRON USD
0.25
-0.90%
 
STETH-USD Lido Staked ETH USD
1,833.45
-0.39%
 
WBTC-USD Wrapped Bitcoin USD
95,973.33
-0.85%
 
SUI20947-USD Sui USD
3.34
-2.66%
 
LINK-USD Chainlink USD
14.25
-2.84%
 
AVAX-USD Avalanche USD
20.52
-3.52%
 
XLM-USD Stellar USD
0.27
-2.10%
 
LEO-USD UNUS SED LEO USD
8.95
+1.00%
 
USDS33039-USD USDS USD
1.00
+0.09%
 
WSTETH-USD Lido wstETH USD
2,205.47
-0.17%
 
TON11419-USD Toncoin USD
3.09
-2.67%
 
SHIB-USD Shiba Inu USD
0.00
-3.80%
 
HBAR-USD Hedera USD
0.18
-3.68%
 
BCH-USD Bitcoin Cash USD
362.62
-5.39%
 
HYPE32196-USD Hyperliquid USD
20.95
+0.69%
 
LTC-USD Litecoin USD
86.53
-1.58%
 
DOT-USD Polkadot USD
4.03
-3.18%
 
BTCB-USD Bitcoin BEP2 USD
95,953.57
-0.93%
 
WETH-USD WETH USD
1,836.86
-0.18%
 
DAI-USD Dai USD
1.00
-0.00%
 
XMR-USD Monero USD
276.74
-1.84%
 
BGB-USD Bitget Token USD
4.38
-1.33%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
WBETH-USD Wrapped Beacon ETH USD
1,957.84
-0.48%
 
WEETH-USD Wrapped eETH USD
1,961.43
-0.08%
 
PI35697-USD Pi USD
0.58
-2.31%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
96,116.09
-0.68%
 
PEPE24478-USD Pepe USD
0.00
-5.94%
 
APT21794-USD Aptos USD
5.19
-4.77%
 
UNI7083-USD Uniswap USD
5.09
-3.05%
 
OKB-USD OKB USD
51.24
-0.46%
 
TAO22974-USD Bittensor USD
353.18
-5.89%
 
NEAR-USD NEAR Protocol USD
2.42
-3.51%
 
ONDO-USD Ondo USD
0.88
-5.09%
 
AAVE-USD Aave USD
178.04
+1.93%
 
GT-USD GateToken USD
21.71
-0.30%
 
JITOSOL-USD Jito Staked SOL USD
176.17
-0.71%
 
ETC-USD Ethereum Classic USD
16.60
-3.72%
 
ICP-USD Internet Computer USD
4.72
-5.55%
 
KAS-USD Kaspa USD
0.09
-7.02%
 
MNT27075-USD Mantle USD
0.73
-0.94%
 
POL28321-USD POL (prev. MATIC) USD
0.23
-4.01%
 
CRO-USD Cronos USD
0.09
-2.26%
 
RENDER-USD Render USD
4.57
-5.55%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
11.37
-14.25%
 
TRUMP35336-USD OFFICIAL TRUMP USD
11.34
-14.26%
 
VET-USD VeChain USD
0.03
-5.04%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.01%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.04%
 
LBTC33652-USD Lombard Staked BTC USD
96,108.63
-0.53%
 
FTN-USD Fasttoken USD
4.29
-0.06%
 
ALGO-USD Algorand USD
0.21
-3.93%
 
FIL-USD Filecoin USD
2.65
-5.46%
 
ATOM-USD Cosmos USD
4.22
-3.36%
 
FET-USD Artificial Superintelligence Alliance USD
0.68
-3.63%
 
ENA-USD Ethena USD
0.29
-5.14%
 
S32684-USD Sonic (prev. FTM) USD
0.55
-5.55%
 
TIA-USD Celestia USD
2.45
-4.03%
 
JLP-USD Jupiter Perps LP USD
4.11
-0.50%
 
ARB11841-USD Arbitrum USD
0.32
-5.64%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
SOLVBTC-USD SolvBTC USD
95,788.70
-0.83%
 
BBTC31369-USD BounceBit BTC USD
95,357.02
-1.95%
 
KCS-USD KuCoin Token USD
10.75
-0.45%
 
BONK-USD Bonk USD
0.00
-11.19%
 
WLD-USD Worldcoin USD
0.96
-7.37%
 
MKR-USD Maker USD
1,502.42
-4.37%
 
JUP29210-USD Jupiter USD
0.43
-6.61%
 
WZEDX-USD Wrapped Zedxion USD
0.30
-0.32%
 
FLR-USD Flare USD
0.02
+6.24%
 
WFTM-USD Wrapped Fantom USD
0.55
-4.82%
 
BNSOL-USD Binance Staked SOL USD
153.85
-0.88%
 
DEXE-USD DeXe USD
14.18
+7.12%
 
STX4847-USD Stacks USD
0.77
-6.55%
 
XDC-USD XDC Network USD
0.07
-4.71%
 
EOS-USD EOS USD
0.73
+0.56%
 
OP-USD Optimism USD
0.68
-4.76%
 
VIRTUAL-USD Virtuals Protocol USD
1.70
-3.72%
 
FARTCOIN-USD Fartcoin USD
1.09
-5.32%
 
FLZ-USD Fellaz USD
2.29
+65.75%
 
SEI-USD Sei USD
0.21
-5.96%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,916.56
+0.30%
 
IMX10603-USD Immutable USD
0.57
-11.79%
 
QNT-USD Quant USD
84.14
-1.44%
 
IP-USD Story USD
3.75
-6.72%
 
INJ-USD Injective USD
9.64
-6.14%
 
WBNB-USD Wrapped BNB USD
599.35
-0.29%
 
PYUSD-USD PayPal USD USD
1.00
+0.02%
 
CRV-USD Curve DAO Token USD
0.70
-4.59%
 
GRT6719-USD The Graph USD
0.09
-4.93%