CCC - CoinMarketCap USD

Weecoins USD Price (WCS-USD)

0.032201

-0.001458

(-4.33%)

As of 3:37:00 AM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 1, 2025	0.030336	0.032222	0.030336	0.032201	0.032201	1,213,472
Apr 29, 2025	0.031507	0.033709	0.031483	0.032688	0.032688	-
Apr 28, 2025	0.006902	0.033482	0.006702	0.031507	0.031507	-
Apr 27, 2025	0.006903	0.006904	0.006701	0.006902	0.006902	-
Apr 26, 2025	0.006876	0.006905	0.001449	0.006903	0.006903	-
Apr 25, 2025	0.004517	0.007005	0.001536	0.006876	0.006876	-
Apr 24, 2025	0.031047	0.033030	0.001267	0.004517	0.004517	-
Apr 23, 2025	0.031634	0.034714	0.030963	0.031047	0.031047	-
Apr 22, 2025	0.033596	0.034564	0.030512	0.031634	0.031634	-
Apr 21, 2025	0.033996	0.034592	0.026719	0.033596	0.033596	-
Oct 25, 2024	0.006998	0.006998	0.006998	0.006998	0.006998	-
Oct 24, 2024	0.006998	0.006998	0.006998	0.006998	0.006998	-
Oct 23, 2024	0.006998	0.006998	0.006998	0.006998	0.006998	-
Oct 22, 2024	0.006998	0.006998	0.006998	0.006998	0.006998	-
Oct 21, 2024	0.006998	0.006998	0.006998	0.006998	0.006998	-
Oct 20, 2024	0.006998	0.006998	0.006998	0.006998	0.006998	-
Oct 19, 2024	0.006998	0.006998	0.006998	0.006998	0.006998	-
Oct 18, 2024	0.006998	0.007001	0.006996	0.006998	0.006998	-
Oct 17, 2024	0.002950	0.007004	0.002950	0.006998	0.006998	-
Oct 16, 2024	0.002949	0.002951	0.002949	0.002950	0.002950	18
Oct 15, 2024	0.001999	0.002951	0.001999	0.002949	0.002949	145
Oct 14, 2024	0.001100	0.003500	0.001099	0.001999	0.001999	58
Oct 13, 2024	0.001280	0.001280	0.001099	0.001100	0.001100	59
Oct 12, 2024	0.002178	0.002178	0.001280	0.001280	0.001280	27
Oct 11, 2024	0.002178	0.002178	0.002178	0.002178	0.002178	13
Oct 10, 2024	0.002178	0.002179	0.002177	0.002178	0.002178	13
Oct 9, 2024	0.002099	0.002180	0.002098	0.002178	0.002178	832
Oct 8, 2024	0.003999	0.004001	0.002098	0.002179	0.002179	1,164
Oct 7, 2024	0.002050	0.004002	0.002049	0.003999	0.003999	387
Oct 6, 2024	0.002050	0.002051	0.002050	0.002050	0.002050	2
Oct 5, 2024	0.002050	0.002050	0.002050	0.002050	0.002050	12
Oct 4, 2024	0.002050	0.002051	0.002049	0.002050	0.002050	12
Oct 3, 2024	0.005789	0.005789	0.002010	0.002050	0.002050	1,475
Oct 2, 2024	0.005791	0.005796	0.005788	0.005789	0.005789	28
Oct 1, 2024	0.005798	0.005801	0.005787	0.005791	0.005791	28
Sep 30, 2024	0.005901	0.005905	0.005797	0.005798	0.005798	79
Sep 29, 2024	0.002000	0.005905	0.002000	0.005901	0.005901	118
Sep 28, 2024	0.004501	0.004501	0.002000	0.002000	0.002000	178
Sep 27, 2024	0.004501	0.004501	0.004501	0.004501	0.004501	65
Sep 26, 2024	0.004499	0.004503	0.004498	0.004501	0.004501	65
Sep 25, 2024	0.002000	0.004501	0.001999	0.004499	0.004499	65
Sep 24, 2024	0.003100	0.003102	0.001999	0.002000	0.002000	-
Sep 23, 2024	0.003010	0.003103	0.003010	0.003100	0.003100	1,915
Sep 22, 2024	0.003010	0.003010	0.003010	0.003010	0.003010	12
Sep 21, 2024	0.003010	0.003012	0.003010	0.003010	0.003010	12
Sep 20, 2024	0.003891	0.003893	0.003009	0.003011	0.003011	32
Sep 19, 2024	0.003400	0.004102	0.003400	0.003891	0.003891	726
Sep 18, 2024	0.003000	0.003403	0.003000	0.003401	0.003401	518
Sep 17, 2024	0.003000	0.003003	0.002999	0.003000	0.003000	5
Sep 16, 2024	0.001310	0.003002	0.001310	0.003000	0.003000	30
Sep 15, 2024	0.001760	0.001761	0.001310	0.001310	0.001310	3
Sep 14, 2024	0.001710	0.001761	0.001710	0.001760	0.001760	682
Sep 13, 2024	0.001710	0.001710	0.001710	0.001710	0.001710	4
Sep 12, 2024	0.001712	0.001712	0.001709	0.001710	0.001710	4
Sep 11, 2024	0.003990	0.003990	0.001710	0.001712	0.001712	940
Sep 10, 2024	0.003991	0.003994	0.003989	0.003990	0.003990	34
Sep 9, 2024	0.004001	0.004004	0.003990	0.003991	0.003991	67
Sep 8, 2024	0.002000	0.004002	0.001999	0.004001	0.004001	189
Sep 7, 2024	0.002000	0.004000	0.001999	0.002000	0.002000	1,866
Sep 6, 2024	0.001599	0.004004	0.001599	0.002000	0.002000	1,942
Sep 5, 2024	0.002300	0.004003	0.001570	0.001599	0.001599	18
Sep 4, 2024	0.001600	0.004103	0.001569	0.002300	0.002300	914
Sep 3, 2024	0.001600	0.001601	0.001200	0.001600	0.001600	1,766
Sep 2, 2024	0.002100	0.002102	0.001580	0.001600	0.001600	2,314
Sep 1, 2024	0.001338	0.002102	0.001338	0.002100	0.002100	181
Aug 31, 2024	0.004100	0.004101	0.001300	0.001338	0.001338	1,089
Aug 30, 2024	0.001235	0.004104	0.001235	0.004100	0.004100	2,039
Aug 29, 2024	0.001235	0.001237	0.001235	0.001235	0.001235	11
Aug 28, 2024	0.002201	0.002203	0.001200	0.001235	0.001235	84
Aug 27, 2024	0.002330	0.002333	0.001130	0.002201	0.002201	1,353
Aug 26, 2024	0.002401	0.002443	0.001130	0.002330	0.002330	4,980
Aug 25, 2024	0.003501	0.003504	0.002401	0.002401	0.002401	377
Aug 24, 2024	0.003759	0.004105	0.003501	0.003501	0.003501	4,574
Aug 23, 2024	0.001130	0.003763	0.001130	0.003759	0.003759	35
Aug 22, 2024	0.003001	0.007005	0.001070	0.001130	0.001130	1,692
Aug 21, 2024	0.003000	0.003003	0.002999	0.003001	0.003001	-
Aug 20, 2024	0.003701	0.003705	0.003000	0.003000	0.003000	23
Aug 19, 2024	0.004001	0.004004	0.003701	0.003701	0.003701	3,166
Aug 18, 2024	0.003901	0.004004	0.003501	0.004001	0.004001	4,565
Aug 17, 2024	0.002662	0.004002	0.002660	0.004000	0.004000	2,613
Aug 16, 2024	0.002661	0.002662	0.002500	0.002661	0.002661	3,098
Aug 15, 2024	0.002661	0.002663	0.002499	0.002501	0.002501	1,639
Aug 14, 2024	0.002591	0.002661	0.002590	0.002661	0.002661	2,829
Aug 13, 2024	0.002988	0.004206	0.002500	0.002591	0.002591	2,034
Aug 12, 2024	0.001500	0.002990	0.001300	0.002988	0.002988	348
Aug 11, 2024	0.001230	0.001547	0.001230	0.001500	0.001500	3,136
Aug 10, 2024	0.002551	0.002553	0.001100	0.001230	0.001230	1,291
Aug 9, 2024	0.002591	0.003991	0.001100	0.002551	0.002551	10,880
Aug 8, 2024	0.005961	0.006003	0.001100	0.002591	0.002591	64,229
Aug 7, 2024	0.005633	0.005991	0.004102	0.005961	0.005961	24,968
Aug 6, 2024	0.006084	0.006189	0.001501	0.005633	0.005633	13,747
Aug 5, 2024	0.005998	0.006557	0.003041	0.006084	0.006084	6,082
Aug 4, 2024	0.005997	0.006898	0.005994	0.005998	0.005998	2,784
Aug 3, 2024	0.005294	0.006793	0.002996	0.005997	0.005997	1,838
Aug 2, 2024	0.006644	0.007001	0.002996	0.005294	0.005294	3,162
Aug 1, 2024	0.005908	0.006986	0.002609	0.006644	0.006644	16,743
Jul 31, 2024	0.005789	0.007001	0.002499	0.005908	0.005908	22,709
Jul 30, 2024	0.006599	0.006999	0.002769	0.005789	0.005789	58,490
Jul 29, 2024	0.004050	0.006748	0.002799	0.006599	0.006599	46,198
Jul 28, 2024	0.004951	0.006480	0.002810	0.004050	0.004050	40,832
Jul 27, 2024	0.005030	0.006452	0.002510	0.004951	0.004951	48,736
Jul 26, 2024	0.005019	0.006453	0.002671	0.005030	0.005030	55,641
Jul 25, 2024	0.006399	0.006494	0.005019	0.005019	0.005019	30,950
Jul 24, 2024	0.006490	0.006497	0.006398	0.006399	0.006399	4,025
Jul 23, 2024	0.006004	0.006495	0.005940	0.006490	0.006490	31,778
Jul 22, 2024	0.006001	0.006503	0.005940	0.006004	0.006004	56,556
Jul 21, 2024	0.006502	0.006507	0.005941	0.006001	0.006001	57,017
Jul 20, 2024	0.006203	0.006505	0.005942	0.006502	0.006502	61,363
Jul 19, 2024	0.005939	0.006504	0.005939	0.006203	0.006203	60,985
Jul 18, 2024	0.006400	0.006502	0.005939	0.005939	0.005939	57,824
Jul 17, 2024	0.006204	0.006504	0.005940	0.006400	0.006400	57,180
Jul 16, 2024	0.006002	0.006505	0.005942	0.006204	0.006204	57,167
Jul 15, 2024	0.005602	0.006107	0.003401	0.006002	0.006002	54,526
Jul 14, 2024	0.004102	0.005902	0.003311	0.005602	0.005602	44,897
Jul 13, 2024	0.006502	0.006802	0.002600	0.004102	0.004102	33,195
Jul 12, 2024	0.006000	0.006805	0.004600	0.006502	0.006502	63,090
Jul 11, 2024	0.005999	0.006100	0.005899	0.006000	0.006000	56,470
Jul 10, 2024	0.004900	0.006101	0.002310	0.005999	0.005999	42,798
Jul 9, 2024	0.002700	0.006100	0.002310	0.004900	0.004900	44,519
Jul 8, 2024	0.003599	0.006001	0.002399	0.002700	0.002700	25,339
Jul 7, 2024	0.005600	0.005803	0.002310	0.003599	0.003599	28,376
Jul 6, 2024	0.005500	0.005802	0.003901	0.005600	0.005600	52,262
Jul 5, 2024	0.005698	0.005804	0.002601	0.005500	0.005500	46,267
Jul 4, 2024	0.006094	0.006196	0.005097	0.005698	0.005698	33,346
Jul 3, 2024	0.003994	0.006195	0.002297	0.006094	0.006094	54,343
Jul 2, 2024	0.004096	0.005790	0.002297	0.003994	0.003994	35,993
Jul 1, 2024	0.002396	0.004995	0.002396	0.004096	0.004096	26,447
Jun 30, 2024	0.004193	0.005392	0.002295	0.002396	0.002396	21,464
Jun 29, 2024	0.002895	0.005392	0.002396	0.004193	0.004193	28,505
Jun 28, 2024	0.005692	0.005774	0.002395	0.002895	0.002895	26,852
Jun 27, 2024	0.005297	0.005995	0.004946	0.005692	0.005692	53,478
Jun 26, 2024	0.003299	0.005797	0.002399	0.005297	0.005297	47,915
Jun 25, 2024	0.004398	0.005097	0.002398	0.003299	0.003299	30,515
Jun 24, 2024	0.002901	0.006396	0.002299	0.004398	0.004398	39,984
Jun 23, 2024	0.006398	0.006486	0.001999	0.002901	0.002901	25,850
Jun 22, 2024	0.006476	0.006480	0.006197	0.006398	0.006398	26,594
Jun 21, 2024	0.006496	0.006499	0.006294	0.006476	0.006476	4,133
Jun 20, 2024	0.006298	0.006761	0.001999	0.006496	0.006496	52,579
Jun 19, 2024	0.005997	0.006799	0.001999	0.006298	0.006298	35,771
Jun 18, 2024	0.003999	0.006797	0.003899	0.005997	0.005997	20,570
Jun 17, 2024	0.003997	0.004001	0.003997	0.003999	0.003999	1
Jun 16, 2024	0.003998	0.004000	0.003996	0.003997	0.003997	92
Jun 15, 2024	0.003998	0.004000	0.003997	0.003998	0.003998	-
Jun 14, 2024	0.004598	0.007294	0.003398	0.003998	0.003998	17,787
Jun 13, 2024	0.004999	0.012698	0.003700	0.004598	0.004598	14,372
Jun 12, 2024	0.003700	0.006689	0.003700	0.004999	0.004999	7,119
Jun 11, 2024	0.002199	0.007497	0.002199	0.003700	0.003700	23,525
Jun 10, 2024	0.002600	0.013297	0.001100	0.002199	0.002199	7,075
Jun 9, 2024	0.007499	0.009599	0.001100	0.002600	0.002600	2,928
Jun 8, 2024	0.007197	0.009697	0.004099	0.007499	0.007499	8,441
Jun 7, 2024	0.009896	0.011497	0.006996	0.007197	0.007197	6,316
Jun 6, 2024	0.012502	0.012506	0.009815	0.009898	0.009898	9,972
Jun 5, 2024	0.012701	0.012803	0.012399	0.012401	0.012401	19,848
Jun 4, 2024	0.012698	0.012903	0.012594	0.012701	0.012701	18,308
Jun 3, 2024	0.012294	0.013094	0.010395	0.012700	0.012700	18,255
Jun 2, 2024	0.011691	0.013094	0.009812	0.012793	0.012793	18,213
Jun 1, 2024	0.012388	0.012591	0.009791	0.011292	0.011292	13,221
May 31, 2024	0.011296	0.013000	0.009996	0.012493	0.012493	20,237
May 30, 2024	0.011584	0.012104	0.009987	0.010597	0.010597	18,399
May 29, 2024	0.010090	0.011890	0.009191	0.009989	0.009989	20,811
May 28, 2024	0.009892	0.011886	0.009889	0.010690	0.010690	10,575
May 27, 2024	0.009896	0.009997	0.009493	0.009990	0.009990	8,361
May 26, 2024	0.010599	0.010695	0.007697	0.009797	0.009797	4,671
May 25, 2024	0.012697	0.012703	0.007001	0.010599	0.010599	15,034
May 24, 2024	0.011794	0.013599	0.006100	0.012697	0.012697	18,885
May 23, 2024	0.013194	0.013398	0.011691	0.011894	0.011894	18,361
May 22, 2024	0.012498	0.013400	0.012297	0.013194	0.013194	20,613
May 21, 2024	0.014202	0.015097	0.012299	0.012498	0.012498	19,239
May 20, 2024	0.008298	0.015608	0.005400	0.014202	0.014202	16,325
May 19, 2024	0.011703	0.011903	0.005500	0.007400	0.007400	10,623
May 18, 2024	0.012305	0.012406	0.011562	0.011703	0.011703	17,884
May 17, 2024	0.019002	0.019014	0.005403	0.012205	0.012205	13,243
May 16, 2024	0.018507	0.019022	0.018497	0.018504	0.018504	12,136
May 15, 2024	0.009997	0.019024	0.009993	0.019008	0.019008	12,246
May 14, 2024	0.018996	0.019013	0.008094	0.009997	0.009997	-
May 13, 2024	0.005097	0.019002	0.005097	0.018998	0.018998	1,454
May 12, 2024	0.004999	0.017003	0.004997	0.005097	0.005097	398
May 11, 2024	0.013397	0.013705	0.004997	0.004999	0.004999	2,726
May 10, 2024	0.013400	0.013713	0.013393	0.013696	0.013696	8,760
May 9, 2024	0.013694	0.013702	0.012592	0.013400	0.013400	12,790
May 8, 2024	0.005401	0.013710	0.005398	0.013694	0.013694	11,337
May 7, 2024	0.015603	0.016012	0.015597	0.015599	0.015599	15,389
May 6, 2024	0.005402	0.016023	0.005399	0.015603	0.015603	10,758
May 5, 2024	0.006001	0.014805	0.005400	0.005401	0.005401	120
May 4, 2024	0.011207	0.013904	0.006000	0.006000	0.006000	3,739
May 3, 2024	0.012002	0.012011	0.010901	0.011207	0.011207	7,953
May 2, 2024	0.011984	0.012015	0.011686	0.012012	0.012012	10,259
May 1, 2024	0.011691	0.012001	0.011680	0.011984	0.011984	11,854

BTC-USD Bitcoin USD

94,875.23

+0.12%

BSEN-USD Baby Sen by Sentio USD

611.55

+331,197,475.00%

ETH-USD Ethereum USD

1,813.73

+0.63%

USDT-USD Tether USDt USD

1.00

-0.02%

XRP-USD XRP USD

2.21

-1.35%

BNB-USD BNB USD

600.14

-0.48%

SOL-USD Solana USD

148.94

+0.84%

USDC-USD USD Coin USD

1.00

+0.02%

DOGE-USD Dogecoin USD

0.17

-0.57%

ADA-USD Cardano USD

0.69

-1.31%

TRX-USD TRON USD

0.25

+1.20%

WTRX-USD Wrapped TRON USD

0.25

+1.30%

STETH-USD Lido Staked ETH USD

1,811.85

+0.63%

WBTC-USD Wrapped Bitcoin USD

94,790.10

+0.12%

SUI20947-USD Sui USD

3.48

-1.90%

LINK-USD Chainlink USD

14.58

-0.79%

AVAX-USD Avalanche USD

21.11

-3.55%

LEO-USD UNUS SED LEO USD

9.13

+1.12%

XLM-USD Stellar USD

0.27

-2.63%

TON11419-USD Toncoin USD

3.18

-1.29%

SHIB-USD Shiba Inu USD

0.00

-0.36%

WSTETH-USD Lido wstETH USD

2,167.95

+0.37%

HBAR-USD Hedera USD

0.18

-2.41%

USDS33039-USD USDS USD

1.00

+0.06%

BCH-USD Bitcoin Cash USD

368.49

+1.98%

DOT-USD Polkadot USD

4.11

-1.01%

HYPE32196-USD Hyperliquid USD

19.38

+4.74%

LTC-USD Litecoin USD

84.45

-1.64%

BTCB-USD Bitcoin BEP2 USD

94,844.20

+0.20%

WETH-USD WETH USD

1,811.02

+0.48%

DAI-USD Dai USD

1.00

+0.00%

XMR-USD Monero USD

283.23

+2.00%

BGB-USD Bitget Token USD

4.35

-0.96%

USDE29470-USD Ethena USDe USD

1.00

+0.09%

PI35697-USD Pi USD

0.62

+5.41%

WBETH-USD Wrapped Beacon ETH USD

1,937.75

+0.67%

WEETH-USD Wrapped eETH USD

1,929.86

+0.44%

PEPE24478-USD Pepe USD

0.00

+0.89%

CBBTC32994-USD Coinbase Wrapped BTC USD

94,856.36

+0.18%

APT21794-USD Aptos USD

5.41

-0.33%

UNI7083-USD Uniswap USD

5.30

-0.23%

TAO22974-USD Bittensor USD

360.96

-1.26%

OKB-USD OKB USD

51.49

+0.15%

NEAR-USD NEAR Protocol USD

2.49

-1.94%

ONDO-USD Ondo USD

0.91

-2.62%

GT-USD GateToken USD

22.09

+0.25%

TRUMP35336-USD OFFICIAL TRUMP USD

13.23

+1.82%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

13.22

+1.73%

ICP-USD Internet Computer USD

4.94

+0.70%

JITOSOL-USD Jito Staked SOL USD

178.30

+0.71%

AAVE-USD Aave USD

168.30

+1.79%

ETC-USD Ethereum Classic USD

16.68

-0.61%

POL28321-USD POL (prev. MATIC) USD

0.24

+2.06%

MNT27075-USD Mantle USD

0.74

+0.98%

KAS-USD Kaspa USD

0.09

+6.37%

RENDER-USD Render USD

4.57

+0.64%

CRO-USD Cronos USD

0.09

-0.91%

VET-USD VeChain USD

0.03

-1.64%

SUSDE-USD Ethena Staked USDe USD

1.17

+0.03%

LBTC33652-USD Lombard Staked BTC USD

94,664.98

+0.07%

ALGO-USD Algorand USD

0.22

-4.03%

FTN-USD Fasttoken USD

4.28

-0.21%

FIL-USD Filecoin USD

2.78

+1.20%

FET-USD Artificial Superintelligence Alliance USD

0.76

+4.56%

ENA-USD Ethena USD

0.32

+0.91%

ATOM-USD Cosmos USD

4.34

-0.80%

TIA-USD Celestia USD

2.70

-1.45%

ARB11841-USD Arbitrum USD

0.33

+0.30%

BONK-USD Bonk USD

0.00

+0.54%

JLP-USD Jupiter Perps LP USD

4.12

+0.39%

FDUSD-USD First Digital USD USD

1.00

-0.07%

SOLVBTC-USD SolvBTC USD

94,707.06

+0.18%

S32684-USD Sonic (prev. FTM) USD

0.50

-3.35%

WLD-USD Worldcoin USD

1.06

-1.42%

BBTC31369-USD BounceBit BTC USD

95,473.06

+0.76%

KCS-USD KuCoin Token USD

10.84

+1.61%

JUP29210-USD Jupiter USD

0.47

+3.13%

WZEDX-USD Wrapped Zedxion USD

0.30

+0.08%

STX4847-USD Stacks USD

0.82

+0.15%

MKR-USD Maker USD

1,490.19

-2.48%

FARTCOIN-USD Fartcoin USD

1.24

+11.52%

BNSOL-USD Binance Staked SOL USD

156.21

+0.75%

OP-USD Optimism USD

0.74

-1.98%

XDC-USD XDC Network USD

0.08

-1.70%

FLR-USD Flare USD

0.02

-0.07%

DEXE-USD DeXe USD

13.23

+0.21%

SEI-USD Sei USD

0.22

+1.84%

WFTM-USD Wrapped Fantom USD

0.50

-3.62%

IP-USD Story USD

4.02

-0.50%

VIRTUAL-USD Virtuals Protocol USD

1.63

+22.97%

EOS-USD EOS USD

0.68

-1.15%

RSETH-USD Kelp DAO Restaked ETH USD

1,873.18

-0.10%

IMX10603-USD Immutable USD

0.56

-1.78%

INJ-USD Injective USD

9.84

+2.23%

CRV-USD Curve DAO Token USD

0.73

+11.40%

WBNB-USD Wrapped BNB USD

600.56

-0.35%

GRT6719-USD The Graph USD

0.10

-0.67%

QNT-USD Quant USD

75.76

+0.29%

PYUSD-USD PayPal USD USD

1.00

+0.01%

RETH-USD Rocket Pool ETH USD

2,044.43

+0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Weecoins USD Price (WCS-USD)

Related Tickers