CCC - CoinMarketCap • USD
Wormhole USD (W-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 29, 2024 | 0.592018 | 0.595734 | 0.587684 | 0.594720 | 0.594720 | 100,236,864 |
May 27, 2024 | 0.561903 | 0.638407 | 0.561377 | 0.631215 | 0.631215 | 153,005,659 |
May 26, 2024 | 0.574213 | 0.585385 | 0.555381 | 0.561903 | 0.561903 | 58,160,240 |
May 25, 2024 | 0.561133 | 0.604264 | 0.557801 | 0.574213 | 0.574213 | 74,939,997 |
May 24, 2024 | 0.555419 | 0.579943 | 0.546609 | 0.561131 | 0.561131 | 70,150,393 |
May 23, 2024 | 0.575662 | 0.594199 | 0.531332 | 0.555419 | 0.555419 | 110,129,853 |
May 22, 2024 | 0.577902 | 0.584628 | 0.547287 | 0.575662 | 0.575662 | 70,550,667 |
May 21, 2024 | 0.572764 | 0.584652 | 0.559237 | 0.577903 | 0.577903 | 97,924,953 |
May 20, 2024 | 0.531453 | 0.573137 | 0.513001 | 0.572774 | 0.572774 | 75,849,754 |
May 19, 2024 | 0.559744 | 0.569767 | 0.527847 | 0.531456 | 0.531456 | 41,056,411 |
May 18, 2024 | 0.555152 | 0.570768 | 0.543759 | 0.559744 | 0.559744 | 51,965,724 |
May 17, 2024 | 0.537242 | 0.569520 | 0.533762 | 0.555152 | 0.555152 | 57,646,148 |
May 16, 2024 | 0.571271 | 0.580465 | 0.524948 | 0.537242 | 0.537242 | 79,316,219 |
May 15, 2024 | 0.527226 | 0.577047 | 0.523363 | 0.571271 | 0.571271 | 88,524,363 |
May 14, 2024 | 0.548347 | 0.551432 | 0.514755 | 0.527226 | 0.527226 | 124,347,230 |
May 13, 2024 | 0.590052 | 0.594309 | 0.539759 | 0.548347 | 0.548347 | 108,204,607 |
May 12, 2024 | 0.594443 | 0.606201 | 0.588318 | 0.590052 | 0.590052 | 48,340,260 |
May 11, 2024 | 0.596565 | 0.614536 | 0.583622 | 0.594443 | 0.594443 | 72,717,387 |
May 10, 2024 | 0.629421 | 0.645762 | 0.588016 | 0.596565 | 0.596565 | 95,816,778 |
May 9, 2024 | 0.606321 | 0.640071 | 0.597349 | 0.629417 | 0.629417 | 92,487,181 |
May 8, 2024 | 0.633697 | 0.658227 | 0.603511 | 0.606321 | 0.606321 | 136,434,228 |
May 7, 2024 | 0.646288 | 0.665367 | 0.627759 | 0.633694 | 0.633694 | 132,804,500 |
May 6, 2024 | 0.675782 | 0.704711 | 0.640708 | 0.646288 | 0.646288 | 173,204,145 |
May 5, 2024 | 0.727238 | 0.740737 | 0.663657 | 0.675782 | 0.675782 | 173,442,066 |
May 4, 2024 | 0.738119 | 0.773713 | 0.721233 | 0.727238 | 0.727238 | 218,711,831 |
May 3, 2024 | 0.727764 | 0.757794 | 0.703177 | 0.738119 | 0.738119 | 259,111,229 |
May 2, 2024 | 0.688448 | 0.771102 | 0.631891 | 0.733956 | 0.733956 | 317,833,277 |
May 1, 2024 | 0.606809 | 0.695179 | 0.592979 | 0.688448 | 0.688448 | 283,486,730 |
Apr 30, 2024 | 0.680986 | 0.696614 | 0.580459 | 0.606809 | 0.606809 | 206,783,414 |
Apr 29, 2024 | 0.629255 | 0.690940 | 0.578838 | 0.680982 | 0.680982 | 241,753,664 |
Apr 28, 2024 | 0.618833 | 0.671583 | 0.590432 | 0.629255 | 0.629255 | 120,267,186 |
Apr 27, 2024 | 0.586620 | 0.621559 | 0.555406 | 0.618833 | 0.618833 | 98,988,614 |
Apr 26, 2024 | 0.656314 | 0.657763 | 0.583365 | 0.586620 | 0.586620 | 130,341,693 |
Apr 25, 2024 | 0.545631 | 0.672015 | 0.525923 | 0.656311 | 0.656311 | 264,265,511 |
Apr 24, 2024 | 0.592945 | 0.608968 | 0.539302 | 0.545621 | 0.545621 | 117,239,230 |
Apr 23, 2024 | 0.641261 | 0.656426 | 0.589519 | 0.590365 | 0.590365 | 138,089,285 |
Apr 22, 2024 | 0.613977 | 0.676600 | 0.612455 | 0.641261 | 0.641261 | 135,106,490 |
Apr 21, 2024 | 0.657342 | 0.671989 | 0.604993 | 0.613977 | 0.613977 | 114,347,630 |
Apr 20, 2024 | 0.590848 | 0.663758 | 0.574100 | 0.652530 | 0.652530 | 137,642,607 |
Apr 19, 2024 | 0.591568 | 0.622381 | 0.534845 | 0.590848 | 0.590848 | 181,461,234 |
Apr 18, 2024 | 0.565145 | 0.601761 | 0.539289 | 0.591568 | 0.591568 | 132,717,560 |
Apr 17, 2024 | 0.611873 | 0.624280 | 0.544318 | 0.565134 | 0.565134 | 124,247,971 |
Apr 16, 2024 | 0.656042 | 0.656144 | 0.568570 | 0.615650 | 0.615650 | 160,754,701 |
Apr 15, 2024 | 0.711629 | 0.711924 | 0.610873 | 0.655994 | 0.655994 | 218,247,541 |
Apr 14, 2024 | 0.541207 | 0.692432 | 0.531697 | 0.688711 | 0.688711 | 307,790,912 |
Apr 13, 2024 | 0.605470 | 0.639039 | 0.464241 | 0.541239 | 0.541239 | 279,797,677 |
Apr 12, 2024 | 0.779221 | 0.812636 | 0.529138 | 0.605407 | 0.605407 | 380,146,741 |
Apr 11, 2024 | 0.838008 | 0.838105 | 0.759670 | 0.779221 | 0.779221 | 249,215,938 |
Apr 10, 2024 | 0.845609 | 0.872376 | 0.795297 | 0.838008 | 0.838008 | 317,050,400 |
Apr 9, 2024 | 0.993135 | 1.000437 | 0.837475 | 0.845621 | 0.845621 | 362,464,909 |
Apr 8, 2024 | 1.008636 | 1.043357 | 0.971910 | 0.993135 | 0.993135 | 313,710,612 |
Apr 7, 2024 | 1.057682 | 1.087449 | 0.988104 | 1.008636 | 1.008636 | 273,637,806 |
Apr 6, 2024 | 0.970982 | 1.158596 | 0.932842 | 1.057682 | 1.057682 | 530,634,881 |
Apr 5, 2024 | 1.076807 | 1.082321 | 0.920628 | 0.970982 | 0.970982 | 528,040,268 |
Apr 4, 2024 | 1.314942 | 1.382238 | 1.039700 | 1.076953 | 1.076953 | 855,098,068 |
Apr 3, 2024 | 1.412583 | 1.608807 | 1.223750 | 1.314942 | 1.314942 | 1,445,539,247 |
Apr 2, 2024 | 53.280731 | 77.803543 | 50.909805 | 61.821674 | 61.821674 | 1,221,470 |
Apr 1, 2024 | 60.279987 | 60.410267 | 52.289120 | 53.280731 | 53.280731 | 1,677,857 |
Mar 31, 2024 | 60.433968 | 60.434601 | 60.261360 | 60.279987 | 60.279987 | 1,938,982 |
Mar 30, 2024 | 60.364250 | 60.454391 | 60.349957 | 60.433968 | 60.433968 | 1,896,653 |
Mar 29, 2024 | 60.339592 | 60.384453 | 60.306442 | 60.364250 | 60.364250 | 1,765,114 |
Mar 28, 2024 | 65.442818 | 65.452316 | 60.293869 | 60.339592 | 60.339592 | 1,798,436 |
Mar 27, 2024 | 65.460938 | 65.480324 | 65.415619 | 65.442818 | 65.442818 | 1,635,443 |
Mar 26, 2024 | 65.480415 | 65.498947 | 65.436417 | 65.460938 | 65.460938 | 1,865,609 |
Mar 25, 2024 | 64.786079 | 67.091347 | 64.781982 | 65.480415 | 65.480415 | 1,900,662 |
Mar 24, 2024 | 64.027855 | 64.811867 | 64.002007 | 64.786079 | 64.786079 | 2,110,123 |
Mar 23, 2024 | 63.285767 | 64.049614 | 61.331409 | 64.027855 | 64.027855 | 1,931,314 |
Mar 22, 2024 | 63.374168 | 63.440365 | 63.227024 | 63.285767 | 63.285767 | 2,073,782 |
Mar 21, 2024 | 63.577335 | 63.622181 | 63.352470 | 63.374168 | 63.374168 | 1,926,420 |
Mar 20, 2024 | 63.519104 | 63.603096 | 63.479820 | 63.577335 | 63.577335 | 2,194,167 |
Mar 19, 2024 | 63.412788 | 63.606846 | 63.241016 | 63.519104 | 63.519104 | 2,342,526 |
Mar 18, 2024 | 63.386303 | 63.448063 | 63.347019 | 63.404221 | 63.404221 | 1,918,246 |
Mar 17, 2024 | 62.501408 | 63.443928 | 59.249596 | 63.402828 | 63.402828 | 1,513,207 |
Mar 16, 2024 | 63.732338 | 63.738594 | 58.169827 | 62.501408 | 62.501408 | 1,102,152 |
Mar 15, 2024 | 60.937592 | 63.747677 | 56.891735 | 63.732338 | 63.732338 | 1,103,547 |
Mar 14, 2024 | 54.956123 | 60.937592 | 50.739540 | 60.937592 | 60.937592 | 759,112 |
Mar 13, 2024 | 48.270416 | 58.608379 | 48.263584 | 54.956123 | 54.956123 | 599,097 |
Mar 12, 2024 | 46.998108 | 56.729359 | 46.078835 | 48.270416 | 48.270416 | 1,014,342 |
Mar 11, 2024 | 47.294113 | 52.665844 | 45.233391 | 46.998108 | 46.998108 | 1,051,879 |
Mar 10, 2024 | 46.699268 | 53.033569 | 44.293865 | 47.294113 | 47.294113 | 846,827 |
Mar 9, 2024 | 52.766193 | 59.112820 | 44.627197 | 46.699268 | 46.699268 | 1,516,857 |
Mar 8, 2024 | 45.238018 | 99.163956 | 45.059612 | 52.766193 | 52.766193 | 1,542,101 |
Mar 7, 2024 | 35.152050 | 45.681049 | 35.148781 | 45.238018 | 45.238018 | 1,909,530 |
Mar 6, 2024 | 25.144545 | 326.431091 | 25.061428 | 35.152050 | 35.152050 | 1,541,132 |
Mar 5, 2024 | 25.141706 | 25.269323 | 25.020313 | 25.144545 | 25.144545 | 1,214,321 |
Related Tickers
BTC-USD Bitcoin USD
68,493.87
-0.22%
ETH-USD Ethereum USD
3,840.03
-0.24%
USDT-USD Tether USDt USD
1.00
-0.02%
BNB-USD BNB USD
601.45
+0.21%
SOL-USD Solana USD
167.93
+0.44%
STETH-USD Lido Staked ETH USD
3,837.06
-0.26%
USDC-USD USD Coin USD
1.00
+0.02%
XRP-USD XRP USD
0.53
-0.57%
DOGE-USD Dogecoin USD
0.17
+0.46%
TON11419-USD Toncoin USD
6.46
+1.97%
ADA-USD Cardano USD
0.46
-0.86%
SHIB-USD Shiba Inu USD
0.00
+11.15%
AVAX-USD Avalanche USD
36.71
-1.74%
WSTETH-USD Lido wstETH USD
4,481.90
-1.06%
WETH-USD WETH USD
3,840.36
-0.61%
LINK-USD Chainlink USD
18.32
-0.08%
WBTC-USD Wrapped Bitcoin USD
68,474.63
-0.20%
DOT-USD Polkadot USD
7.31
-2.73%
WTRX-USD Wrapped TRON USD
0.11
-0.61%
TRX-USD TRON USD
0.11
-0.58%
BCH-USD Bitcoin Cash USD
469.79
-1.61%
NEAR-USD NEAR Protocol USD
7.65
-0.73%
MATIC-USD Polygon USD
0.72
-1.56%
PEPE24478-USD Pepe USD
0.00
+1.24%
UNI7083-USD Uniswap USD
10.97
+1.75%
LTC-USD Litecoin USD
83.16
-1.36%
EETH-USD ether.fi Staked ETH USD
3,835.16
-1.19%
ICP-USD Internet Computer USD
12.01
-1.64%
LEO-USD UNUS SED LEO USD
5.98
+0.47%
CBETH-USD Coinbase Wrapped Staked ETH USD
4,105.98
-0.21%
DAI-USD Dai USD
1.00
+0.01%
WEETH-USD Wrapped eETH USD
3,988.11
-0.56%
ETC-USD Ethereum Classic USD
31.11
+0.12%
APT21794-USD Aptos USD
9.22
-1.93%
RNDR-USD Render USD
10.32
+3.17%
EZETH-USD Renzo Restaked ETH USD
3,803.13
-0.10%
BTCB-USD Bitcoin BEP2 USD
68,429.13
-0.33%
WHBAR-USD Wrapped HBAR USD
0.10
-0.94%
HBAR-USD Hedera USD
0.10
-1.18%
WIF-USD dogwifhat USD
3.74
+14.47%
WBETH-USD Wrapped Beacon ETH USD
3,993.16
-0.22%
ARB11841-USD Arbitrum USD
1.19
-1.38%
IMX10603-USD Immutable USD
2.28
-0.90%
ATOM-USD Cosmos USD
8.65
+0.86%
MNT27075-USD Mantle USD
1.02
+0.55%
KAS-USD Kaspa USD
0.14
-0.01%
FIL-USD Filecoin USD
5.89
-1.40%
CRO-USD Cronos USD
0.12
-1.78%
XLM-USD Stellar USD
0.11
-1.05%
FDUSD-USD First Digital USD USD
1.00
-0.02%
GRT6719-USD The Graph USD
0.31
-0.47%
STX4847-USD Stacks USD
1.98
-1.75%
USDE29470-USD Ethena USDe USD
1.00
-0.04%
TAO22974-USD Bittensor USD
418.67
-1.41%
OKB-USD OKB USD
46.73
-1.94%
FLOKI-USD FLOKI USD
0.00
+11.26%
BONK-USD Bonk USD
0.00
+8.72%
OP-USD Optimism USD
2.54
+0.31%
XMR-USD Monero USD
141.62
+0.48%
VET-USD VeChain USD
0.04
-0.57%
MKR-USD Maker USD
2,713.25
-0.54%
INJ-USD Injective USD
26.19
+4.27%
AR-USD Arweave USD
37.35
-3.68%
SUI20947-USD Sui USD
1.02
-2.10%
FTM-USD Fantom USD
0.82
+3.71%
THETA-USD Theta Network USD
2.25
-1.01%
RUNE-USD THORChain USD
6.66
-0.39%
RETH-USD Rocket Pool ETH USD
4,283.33
-1.10%
TIA22861-USD Celestia USD
11.16
+13.91%
LDO-USD Lido DAO USD
2.32
-5.64%
FET-USD Fetch.ai USD
2.23
-0.37%
CORE23254-USD Core USD
2.07
-1.31%
METH29035-USD Mantle Staked Ether USD
3,936.00
-0.57%
JITOSOL-USD Jito Staked SOL USD
186.82
+0.32%
ONDO-USD Ondo USD
1.27
+5.99%
BGB-USD Bitget Token USD
1.24
+4.61%
AAVE-USD Aave USD
105.35
-1.33%
ALGO-USD Algorand USD
0.19
-0.37%
PYTH-USD Pyth Network USD
0.43
-3.49%
SEI-USD Sei USD
0.53
-3.84%
JUP29210-USD Jupiter USD
1.15
-0.37%
ZBU-USD Zeebu USD
4.57
-5.10%
GALA-USD Gala USD
0.05
+0.88%
FLOW-USD Flow USD
0.93
-1.14%
STRK22691-USD Starknet USD
1.23
-3.22%
BEAM28298-USD Beam USD
0.03
-3.42%
ENA-USD Ethena USD
0.90
+2.92%
CHZ-USD Chiliz USD
0.15
+10.58%
JASMY-USD JasmyCoin USD
0.03
-2.59%
VBNB-USD Venus BNB USD
14.63
+0.23%
BSV-USD Bitcoin SV USD
62.44
+0.80%
AKT-USD Akash Network USD
5.15
-2.46%
AGIX-USD SingularityNET USD
0.93
-0.11%
BTT-USD BitTorrent(New) USD
0.00
+1.17%
RSETH-USD Kelp DAO Restaked ETH USD
3,875.78
-0.69%
DYDX-USD dYdX (Native) USD
2.06
+1.73%
FLR-USD Flare USD
0.03
+0.01%
SUSDE-USD Ethena Staked USDe USD
1.07
-0.05%
AXS-USD Axie Infinity USD
7.65
-0.88%
QNT-USD Quant USD
90.81
+0.50%