CCC - CoinMarketCap USD

Wormhole USD (W-USD)

0.56 -0.01 (-1.98%)
As of 5:49 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 19, 2024 0.559684 0.569109 0.555732 0.557313 0.557313 50,438,924
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
67,145.46
+0.45%
 
ETH-USD Ethereum USD
3,120.33
+0.69%
 
USDT-USD Tether USDt USD
1.00
-0.04%
 
BNB-USD BNB USD
579.64
-0.23%
 
SOL-USD Solana USD
174.25
+0.96%
 
USDC-USD USD Coin USD
1.00
-0.02%
 
STETH-USD Lido Staked ETH USD
3,118.55
+0.72%
 
XRP-USD XRP USD
0.52
-0.28%
 
TON11419-USD Toncoin USD
6.48
+0.90%
 
DOGE-USD Dogecoin USD
0.16
+0.15%
 
ADA-USD Cardano USD
0.48
-0.56%
 
SHIB-USD Shiba Inu USD
0.00
+0.15%
 
AVAX-USD Avalanche USD
37.07
-0.37%
 
WTRX-USD Wrapped TRON USD
0.12
-1.49%
 
TRX-USD TRON USD
0.12
-1.63%
 
WBTC-USD Wrapped Bitcoin USD
67,109.09
+0.33%
 
DOT-USD Polkadot USD
7.13
-0.58%
 
LINK-USD Chainlink USD
16.70
+3.11%
 
BCH-USD Bitcoin Cash USD
491.21
+2.37%
 
NEAR-USD NEAR Protocol USD
7.93
-0.42%
 
MATIC-USD Polygon USD
0.71
-0.97%
 
LTC-USD Litecoin USD
84.12
+0.27%
 
ICP-USD Internet Computer USD
13.21
+0.05%
 
LEO-USD UNUS SED LEO USD
5.91
-0.05%
 
DAI-USD Dai USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
7.93
+5.52%
 
ETC-USD Ethereum Classic USD
28.57
-0.88%
 
WHBAR-USD Wrapped HBAR USD
0.12
-0.20%
 
HBAR-USD Hedera USD
0.11
-0.71%
 
RNDR-USD Render USD
10.47
+4.06%
 
PEPE24478-USD Pepe USD
0.00
-5.40%
 
APT21794-USD Aptos USD
8.59
-0.57%
 
WEETH-USD Wrapped eETH USD
3,240.73
+0.69%
 
BTCB-USD Bitcoin BEP2 USD
67,077.32
+0.27%
 
FDUSD-USD First Digital USD USD
1.00
-0.05%
 
IMX10603-USD Immutable USD
2.36
-1.69%
 
ATOM-USD Cosmos USD
8.52
-1.59%
 
CRO-USD Cronos USD
0.12
-0.94%
 
FIL-USD Filecoin USD
5.89
+0.00%
 
EZETH-USD Renzo Restaked ETH USD
3,066.81
+0.58%
 
MNT27075-USD Mantle USD
0.97
-1.79%
 
XLM-USD Stellar USD
0.11
-0.58%
 
AR-USD Arweave USD
47.28
-1.83%
 
OKB-USD OKB USD
50.12
+0.01%
 
STX4847-USD Stacks USD
2.05
-2.78%
 
GRT6719-USD The Graph USD
0.31
-1.68%
 
KAS-USD Kaspa USD
0.12
+1.55%
 
WBETH-USD Wrapped Beacon ETH USD
3,240.83
+0.66%
 
OP-USD Optimism USD
2.56
-0.83%
 
ARB11841-USD Arbitrum USD
1.02
-0.32%
 
MKR-USD Maker USD
2,823.65
-0.68%
 
TAO22974-USD Bittensor USD
385.41
+0.12%
 
WIF-USD dogwifhat USD
2.61
-6.93%
 
VET-USD VeChain USD
0.04
-2.20%
 
SUI20947-USD Sui USD
1.08
-0.17%
 
XMR-USD Monero USD
135.63
+0.39%
 
FTM-USD Fantom USD
0.89
+6.14%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
INJ-USD Injective USD
24.87
-0.07%
 
RUNE-USD THORChain USD
6.75
-1.60%
 
THETA-USD Theta Network USD
2.20
-1.27%
 
FET-USD Fetch.ai USD
2.30
-2.47%
 
FLOKI-USD FLOKI USD
0.00
-1.81%
 
BONK-USD Bonk USD
0.00
+12.49%
 
RETH-USD Rocket Pool ETH USD
3,456.68
+0.77%
 
TIA22861-USD Celestia USD
9.43
-0.75%
 
JUP29210-USD Jupiter USD
1.24
-2.88%
 
CORE23254-USD Core USD
1.86
+0.03%
 
SEI-USD Sei USD
0.55
-2.37%
 
LDO-USD Lido DAO USD
1.74
-4.12%
 
BGB-USD Bitget Token USD
1.10
+0.25%
 
ALGO-USD Algorand USD
0.18
-2.79%
 
ZBU-USD Zeebu USD
4.25
+0.47%
 
GALA-USD Gala USD
0.05
-0.76%
 
AKT-USD Akash Network USD
5.86
-2.20%
 
FLOW-USD Flow USD
0.90
+0.78%
 
ONDO-USD Ondo USD
0.97
-3.32%
 
BSV-USD Bitcoin SV USD
67.02
+2.36%
 
AAVE-USD Aave USD
88.08
-0.59%
 
BEAM28298-USD Beam USD
0.03
+2.56%
 
AGIX-USD SingularityNET USD
0.96
-2.00%
 
VBNB-USD Venus BNB USD
14.10
-0.21%
 
QNT-USD Quant USD
97.68
+0.00%
 
BTT-USD BitTorrent(New) USD
0.00
+0.69%
 
FLR-USD Flare USD
0.03
-0.55%
 
DYDX-USD dYdX (Native) USD
2.04
-1.43%
 
ENA-USD Ethena USD
0.74
+2.92%
 
NEO-USD Neo USD
15.53
-1.10%
 
EGLD-USD MultiversX USD
40.14
-1.36%
 
AXS-USD Axie Infinity USD
7.43
-1.18%
 
WLD-USD Worldcoin USD
4.96
-1.34%
 
CHZ-USD Chiliz USD
0.12
-2.44%
 
MSOL-USD Marinade Staked SOL USD
207.09
+0.94%
 
CHEEL-USD Cheelee USD
19.09
-0.65%
 
JASMY-USD JasmyCoin USD
0.02
+3.17%
 
XEC-USD eCash USD
0.00
+5.81%
 
SAND-USD The Sandbox USD
0.45
-0.55%
 
KCS-USD KuCoin Token USD
9.79
-0.57%
 
CFX-USD Conflux USD
0.23
+2.35%