Market Cap $4.11T
-1.04%
Volume 24h $371.49B
3.46%
BTC % 55.06%
-0.1%
ETH % 12.39%
0.56%
Coins
32.814
+10
Exchanges
885
Last update
22 Seconds ago
DuckChain (DUCK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00540373 | $0.00511588 | $0.00550741 | $0.00519539 | $7,246,629 | $28,936,334 |
| Aug-18 2025 | $0.00518168 | $0.00496273 | $0.00525334 | $0.00508135 | $5,112,951 | $27,747,267 |
| Aug-17 2025 | $0.00507872 | $0.00507872 | $0.00530048 | $0.00523716 | $4,297,917 | $27,195,980 |
| Aug-16 2025 | $0.00521863 | $0.00509145 | $0.00521863 | $0.00517047 | $3,984,159 | $27,945,144 |
| Aug-15 2025 | $0.00515691 | $0.00484005 | $0.00525553 | $0.005106 | $5,156,177 | $27,614,631 |
| Aug-14 2025 | $0.00516384 | $0.00490304 | $0.00524958 | $0.00496194 | $8,272,671 | $27,651,776 |
| Aug-13 2025 | $0.0049716 | $0.00489638 | $0.00502257 | $0.00502257 | $5,156,258 | $26,622,321 |
| Aug-12 2025 | $0.00499891 | $0.00494492 | $0.00520573 | $0.00517842 | $5,202,791 | $26,768,608 |
| Aug-11 2025 | $0.00515242 | $0.00512955 | $0.00550244 | $0.00525577 | $6,912,721 | $27,590,595 |
| Aug-10 2025 | $0.00528507 | $0.00521804 | $0.00555855 | $0.00543255 | $6,606,957 | $28,300,924 |
| Aug-09 2025 | $0.00539269 | $0.0051054 | $0.00565981 | $0.00515217 | $7,322,135 | $28,877,233 |
| Aug-08 2025 | $0.00512844 | $0.00496732 | $0.00536047 | $0.00499368 | $9,374,040 | $27,462,222 |
| Aug-07 2025 | $0.00500794 | $0.00465854 | $0.0050351 | $0.00469393 | $8,146,988 | $26,816,934 |
| Aug-06 2025 | $0.00468763 | $0.00464091 | $0.00484182 | $0.00467592 | $5,645,195 | $25,101,738 |
| Aug-05 2025 | $0.00470363 | $0.00460764 | $0.00474424 | $0.00474424 | $6,743,210 | $25,187,402 |