CCC - CoinMarketCap USD
World Liberty Financial USD USD Price (USD136148-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 7, 2025 | 1.0000 | 1.0009 | 0.9996 | 1.0002 | 1.0002 | 46,496,116 |
| May 6, 2025 | 0.9998 | 1.0009 | 0.9989 | 1.0000 | 1.0000 | 23,970,343 |
| May 5, 2025 | 0.9999 | 1.0009 | 0.9990 | 0.9998 | 0.9998 | 25,823,995 |
| May 4, 2025 | 1.0007 | 1.0009 | 0.9994 | 0.9999 | 0.9999 | 17,435,198 |
| May 3, 2025 | 1.0008 | 1.0010 | 0.9997 | 1.0007 | 1.0007 | 9,098,765 |
| May 2, 2025 | 0.9997 | 1.0011 | 0.9994 | 1.0008 | 1.0008 | 17,647,125 |
| May 1, 2025 | 1.0002 | 1.0012 | 0.9994 | 0.9997 | 0.9997 | 16,582,173 |
| Apr 30, 2025 | 1.0001 | 1.0014 | 0.9989 | 1.0002 | 1.0002 | 27,248,672 |
| Apr 29, 2025 | 1.0002 | 1.0011 | 0.9995 | 1.0001 | 1.0001 | 23,682,514 |
| Apr 28, 2025 | 1.0000 | 1.0011 | 0.9991 | 1.0002 | 1.0002 | 26,948,481 |
| Apr 27, 2025 | 1.0003 | 1.0011 | 0.9992 | 1.0000 | 1.0000 | 23,612,949 |
| Apr 26, 2025 | 1.0006 | 1.0012 | 0.9993 | 1.0003 | 1.0003 | 23,592,067 |
| Apr 25, 2025 | 1.0004 | 1.0013 | 0.9990 | 1.0006 | 1.0006 | 35,420,460 |
| Apr 24, 2025 | 1.0002 | 1.0018 | 0.9984 | 1.0004 | 1.0004 | 41,007,509 |
| Apr 23, 2025 | 1.0004 | 1.0028 | 0.9989 | 1.0002 | 1.0002 | 55,719,661 |
| Apr 22, 2025 | 0.9999 | 1.0023 | 0.9990 | 1.0004 | 1.0004 | 34,236,277 |
| Apr 21, 2025 | 1.0001 | 1.0091 | 0.9980 | 0.9999 | 0.9999 | 13,197,612 |
| Apr 20, 2025 | 1.0013 | 1.0045 | 0.9989 | 1.0001 | 1.0001 | 4,249,721 |
| Apr 19, 2025 | 1.0017 | 1.0030 | 0.9996 | 1.0013 | 1.0013 | 6,417,408 |
| Apr 18, 2025 | 1.0019 | 1.0027 | 0.9991 | 1.0017 | 1.0017 | 41,786,412 |
| Apr 17, 2025 | 0.9987 | 1.0027 | 0.9979 | 1.0019 | 1.0019 | 77,529,669 |
| Apr 16, 2025 | 0.9965 | 1.0003 | 0.9910 | 0.9987 | 0.9987 | 105,073,614 |
| Apr 15, 2025 | 0.9992 | 1.0021 | 0.9965 | 0.9965 | 0.9965 | 115,968,525 |
| Apr 14, 2025 | 0.9990 | 1.0022 | 0.9985 | 0.9992 | 0.9992 | 109,575,469 |
| Apr 13, 2025 | 1.0018 | 1.0036 | 0.9973 | 0.9990 | 0.9990 | 94,720,307 |
Related Tickers
BTC-USD Bitcoin USD
96,276.85
+1.44%
ETH-USD Ethereum USD
1,795.49
+0.80%
USDT-USD Tether USDt USD
1.00
-0.00%
XRP-USD XRP USD
2.11
-1.04%
BNB-USD BNB USD
598.80
-0.19%
SOL-USD Solana USD
145.98
+0.91%
USDC-USD USD Coin USD
1.00
-0.05%
DOGE-USD Dogecoin USD
0.17
+0.40%
TRX-USD TRON USD
0.25
+1.11%
ADA-USD Cardano USD
0.66
-1.13%
WTRX-USD Wrapped TRON USD
0.25
+1.03%
STETH-USD Lido Staked ETH USD
1,796.67
+0.65%
WBTC-USD Wrapped Bitcoin USD
96,295.35
+1.45%
SUI20947-USD Sui USD
3.27
+0.92%
LINK-USD Chainlink USD
13.60
-0.10%
AVAX-USD Avalanche USD
19.32
-2.48%
LEO-USD UNUS SED LEO USD
8.71
-0.03%
XLM-USD Stellar USD
0.26
+0.01%
WSTETH-USD Lido wstETH USD
2,163.56
+1.11%
USDS33039-USD USDS USD
1.00
+0.02%
TON11419-USD Toncoin USD
3.00
-0.98%
SHIB-USD Shiba Inu USD
0.00
+0.60%
HBAR-USD Hedera USD
0.17
-0.75%
BCH-USD Bitcoin Cash USD
357.54
-0.37%
HYPE32196-USD Hyperliquid USD
20.82
+0.95%
LTC-USD Litecoin USD
88.21
+4.88%
BTCB-USD Bitcoin BEP2 USD
96,274.08
+1.33%
DOT-USD Polkadot USD
3.90
-0.70%
WETH-USD WETH USD
1,798.67
+0.76%
DAI-USD Dai USD
1.00
+0.02%
XMR-USD Monero USD
279.82
-1.21%
BGB-USD Bitget Token USD
4.20
-1.35%
USDE29470-USD Ethena USDe USD
1.00
+0.04%
WBETH-USD Wrapped Beacon ETH USD
1,917.86
+0.54%
PI35697-USD Pi USD
0.58
-0.06%
WEETH-USD Wrapped eETH USD
1,918.93
+0.82%
CBBTC32994-USD Coinbase Wrapped BTC USD
96,423.88
+1.58%
PEPE24478-USD Pepe USD
0.00
+3.89%
TAO22974-USD Bittensor USD
358.72
-1.37%
OKB-USD OKB USD
50.56
-0.09%
UNI7083-USD Uniswap USD
4.78
-1.69%
APT21794-USD Aptos USD
4.73
+0.61%
NEAR-USD NEAR Protocol USD
2.24
-2.48%
ONDO-USD Ondo USD
0.86
+0.68%
GT-USD GateToken USD
21.08
-0.15%
JITOSOL-USD Jito Staked SOL USD
175.10
+0.78%
AAVE-USD Aave USD
169.05
-2.54%
ETC-USD Ethereum Classic USD
15.93
+0.47%
CRO-USD Cronos USD
0.09
+5.34%
ICP-USD Internet Computer USD
4.52
-1.26%
MNT27075-USD Mantle USD
0.71
-0.35%
KAS-USD Kaspa USD
0.09
-1.00%
POL28321-USD POL (prev. MATIC) USD
0.22
+1.70%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
10.79
-0.63%
TRUMP35336-USD OFFICIAL TRUMP USD
10.76
-1.13%
RENDER-USD Render USD
4.11
-3.06%
VET-USD VeChain USD
0.02
-0.16%
SUSDE-USD Ethena Staked USDe USD
1.17
-0.01%
LBTC33652-USD Lombard Staked BTC USD
96,087.09
+1.39%
FTN-USD Fasttoken USD
4.34
+0.87%
FIL-USD Filecoin USD
2.54
-0.15%
ALGO-USD Algorand USD
0.20
+0.26%
ATOM-USD Cosmos USD
4.13
+1.62%
FET-USD Artificial Superintelligence Alliance USD
0.66
+0.52%
ENA-USD Ethena USD
0.27
+0.47%
FDUSD-USD First Digital USD USD
1.00
-0.06%
JLP-USD Jupiter Perps LP USD
4.09
+0.61%
TIA-USD Celestia USD
2.40
+1.40%
ARB11841-USD Arbitrum USD
0.30
-0.27%
S32684-USD Sonic (prev. FTM) USD
0.50
-0.79%
BBTC31369-USD BounceBit BTC USD
96,905.59
+2.84%
KCS-USD KuCoin Token USD
10.73
-0.05%
SOLVBTC-USD SolvBTC USD
96,148.38
+1.24%
STX4847-USD Stacks USD
0.86
+13.20%
BONK-USD Bonk USD
0.00
-0.71%
WLD-USD Worldcoin USD
0.91
+1.61%
WZEDX-USD Wrapped Zedxion USD
0.31
+0.34%
FLR-USD Flare USD
0.02
+2.83%
MKR-USD Maker USD
1,481.61
+0.60%
EOS-USD EOS USD
0.79
+15.19%
JUP29210-USD Jupiter USD
0.42
+0.97%
DEXE-USD DeXe USD
14.44
-4.04%
BNSOL-USD Binance Staked SOL USD
153.30
+0.97%
XDC-USD XDC Network USD
0.07
+1.62%
WFTM-USD Wrapped Fantom USD
0.50
-0.72%
QNT-USD Quant USD
88.78
+3.61%
RSETH-USD Kelp DAO Restaked ETH USD
1,888.04
+1.83%
IP-USD Story USD
3.80
+7.44%
SEI-USD Sei USD
0.20
+0.56%
OP-USD Optimism USD
0.59
-2.54%
FORM23635-USD Four USD
2.56
+4.09%
FARTCOIN-USD Fartcoin USD
0.96
-9.95%
IMX10603-USD Immutable USD
0.52
-0.30%
WBNB-USD Wrapped BNB USD
599.15
-0.20%
INJ-USD Injective USD
9.39
+2.04%
VBTC-USD Venus BTC USD
1,961.58
+1.48%
CRV-USD Curve DAO Token USD
0.65
+0.52%
VIRTUAL-USD Virtuals Protocol USD
1.34
-7.81%
GRT6719-USD The Graph USD
0.09
+1.29%