Chainflip
FLIP
Rank #997
$0.3947
Updated 25 days ago
Market Cap
$26.43M
24h Volume
$192.02K
Avg Volume (6m)
$898.59K
24h High/Low
$0.3974
$0.3836
$0.3836
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Delphi Ventures Portfolio
Pantera Capital Portfolio
Blockchain Capital Portfolio
Decentralized Finance (DeFi)
Coinbase Ventures Portfolio
Bridge Governance Tokens
Chains
Ethereum
0x826180541412d57...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3947 | $0.3974 | $0.3836 | $0.3947 | $192.02K | $26.43M |
| Dec 2, 2025 | $0.3783 | $0.3970 | $0.3783 | $0.3943 | $195.09K | $25.63M |
| Dec 1, 2025 | $0.3890 | $0.3897 | $0.3781 | $0.3785 | $143.54K | $25.58M |
| Nov 30, 2025 | $0.3908 | $0.3917 | $0.3886 | $0.3901 | $111.10K | $25.93M |
| Nov 29, 2025 | $0.3915 | $0.3936 | $0.3890 | $0.3903 | $302.61K | $25.99M |
| Nov 28, 2025 | $0.3770 | $0.3922 | $0.3770 | $0.3922 | $200.89K | $25.41M |
| Nov 27, 2025 | $0.3843 | $0.3849 | $0.3694 | $0.3770 | $199.67K | $25.03M |
| Nov 26, 2025 | $0.3901 | $0.3924 | $0.3819 | $0.3845 | $236.28K | $25.70M |
| Nov 25, 2025 | $0.3985 | $0.3992 | $0.3963 | $0.3986 | $102.31K | $26.48M |
| Nov 24, 2025 | $0.3986 | $0.4008 | $0.3947 | $0.3978 | $174.66K | $26.49M |
| Nov 23, 2025 | $0.3934 | $0.4001 | $0.3863 | $0.3991 | $165.93K | $25.96M |
| Nov 22, 2025 | $0.3952 | $0.3952 | $0.3927 | $0.3927 | $124.94K | $26.23M |
| Nov 21, 2025 | $0.4027 | $0.4050 | $0.3953 | $0.3953 | $141.84K | $26.59M |
| Nov 20, 2025 | $0.4057 | $0.4059 | $0.4025 | $0.4025 | $124.50K | $26.94M |
| Nov 19, 2025 | $0.4190 | $0.4190 | $0.4059 | $0.4059 | $222.81K | $27.48M |
| Nov 18, 2025 | $0.4002 | $0.4198 | $0.3988 | $0.4198 | $307.26K | $27.13M |
| Nov 17, 2025 | $0.4043 | $0.4110 | $0.3950 | $0.4006 | $602.15K | $27.03M |
| Nov 16, 2025 | $0.3601 | $0.4009 | $0.3599 | $0.4009 | $1.44M | $24.23M |
| Nov 15, 2025 | $0.3706 | $0.3783 | $0.3565 | $0.3597 | $2.58M | $24.37M |
| Nov 14, 2025 | $0.3873 | $0.3894 | $0.3840 | $0.3872 | $192.42K | $25.88M |
| Nov 13, 2025 | $0.3920 | $0.3929 | $0.3843 | $0.3867 | $357.64K | $26.06M |
| Nov 12, 2025 | $0.4175 | $0.4261 | $0.3912 | $0.3920 | $1.90M | $27.21M |
| Nov 11, 2025 | $0.4328 | $0.4654 | $0.4328 | $0.4328 | $1.24M | $28.94M |
| Nov 10, 2025 | $0.4430 | $0.4430 | $0.4430 | $0.4430 | $1.22M | $29.77M |
| Nov 9, 2025 | $0.4526 | $0.4526 | $0.4526 | $0.4526 | $1.78M | $30.25M |
| Nov 8, 2025 | $0.4736 | $0.4736 | $0.4736 | $0.4736 | $2.40M | $31.73M |
| Nov 7, 2025 | $0.3491 | $0.3491 | $0.3491 | $0.3491 | $412.02K | $23.36M |
| Nov 6, 2025 | $0.3577 | $0.3577 | $0.3577 | $0.3577 | $1.09M | $23.98M |
| Nov 5, 2025 | $0.3629 | $0.3629 | $0.3629 | $0.3629 | $4.69M | $24.41M |
| Nov 4, 2025 | $0.4045 | $0.4045 | $0.4045 | $0.4045 | $609.95K | $27.21M |
| Nov 3, 2025 | $0.4578 | $0.4578 | $0.4578 | $0.4578 | $331.77K | $30.69M |
| Nov 2, 2025 | $0.4660 | $0.4660 | $0.4660 | $0.4660 | $307.46K | $31.24M |
| Nov 1, 2025 | $0.4732 | $0.4732 | $0.4732 | $0.4732 | $298.81K | $31.73M |
| Oct 31, 2025 | $0.4757 | $0.4757 | $0.4757 | $0.4757 | $598.36K | $31.90M |
| Oct 30, 2025 | $0.4776 | $0.4776 | $0.4776 | $0.4776 | $171.80K | $32.03M |
| Oct 29, 2025 | $0.4760 | $0.4760 | $0.4760 | $0.4760 | $230.00K | $31.94M |
| Oct 28, 2025 | $0.4828 | $0.4828 | $0.4828 | $0.4828 | $658.15K | $32.39M |
| Oct 27, 2025 | $0.4950 | $0.4950 | $0.4950 | $0.4950 | $135.01K | $33.21M |
| Oct 26, 2025 | $0.4966 | $0.4966 | $0.4966 | $0.4966 | $134.93K | $33.32M |
| Oct 25, 2025 | $0.5028 | $0.5028 | $0.5028 | $0.5028 | $250.04K | $33.72M |
| Oct 24, 2025 | $0.4965 | $0.4965 | $0.4965 | $0.4965 | $288.42K | $33.33M |
| Oct 23, 2025 | $0.4895 | $0.4895 | $0.4895 | $0.4895 | $337.85K | $32.86M |
| Oct 22, 2025 | $0.5001 | $0.5001 | $0.5001 | $0.5001 | $282.03K | $33.60M |
| Oct 21, 2025 | $0.4915 | $0.4915 | $0.4915 | $0.4915 | $221.14K | $33.02M |
| Oct 20, 2025 | $0.4904 | $0.4904 | $0.4904 | $0.4904 | $324.03K | $32.95M |
| Oct 19, 2025 | $0.4836 | $0.4836 | $0.4836 | $0.4836 | $370.37K | $32.51M |
| Oct 18, 2025 | $0.4734 | $0.4734 | $0.4734 | $0.4734 | $2.50M | $31.78M |
| Oct 17, 2025 | $0.4658 | $0.4658 | $0.4658 | $0.4658 | $286.12K | $31.32M |
| Oct 16, 2025 | $0.4844 | $0.4844 | $0.4844 | $0.4844 | $436.60K | $32.57M |
| Oct 15, 2025 | $0.5098 | $0.5098 | $0.5098 | $0.5098 | $136.10K | $34.29M |
| Oct 14, 2025 | $0.5186 | $0.5186 | $0.5186 | $0.5186 | $233.03K | $34.88M |
| Oct 13, 2025 | $0.5159 | $0.5159 | $0.5159 | $0.5159 | $178.20K | $34.71M |
| Oct 12, 2025 | $0.5100 | $0.5100 | $0.5100 | $0.5100 | $656.54K | $34.31M |
| Oct 11, 2025 | $0.5008 | $0.5008 | $0.5008 | $0.5008 | $1.07M | $33.70M |
| Oct 10, 2025 | $0.5468 | $0.5468 | $0.5468 | $0.5468 | $2.22M | $36.82M |
| Oct 9, 2025 | $0.5755 | $0.5755 | $0.5755 | $0.5755 | $237.88K | $38.79M |
| Oct 8, 2025 | $0.5825 | $0.5825 | $0.5825 | $0.5825 | $1.31M | $39.23M |
| Oct 7, 2025 | $0.5912 | $0.5912 | $0.5912 | $0.5912 | $1.30M | $39.84M |
| Oct 6, 2025 | $0.5958 | $0.5958 | $0.5958 | $0.5958 | $428.91K | $40.15M |
| Oct 5, 2025 | $0.6274 | $0.6274 | $0.6274 | $0.6274 | $488.71K | $42.28M |
| Oct 4, 2025 | $0.6488 | $0.6488 | $0.6488 | $0.6488 | $514.05K | $43.75M |
| Oct 3, 2025 | $0.6464 | $0.6464 | $0.6464 | $0.6464 | $1.03M | $43.45M |
| Oct 2, 2025 | $0.6147 | $0.6147 | $0.6147 | $0.6147 | $509.73K | $41.33M |
| Oct 1, 2025 | $0.6120 | $0.6120 | $0.6120 | $0.6120 | $694.49K | $41.13M |
| Sep 30, 2025 | $0.5972 | $0.5972 | $0.5972 | $0.5972 | $1.07M | $40.17M |
| Sep 29, 2025 | $0.6114 | $0.6114 | $0.6114 | $0.6114 | $475.03K | $41.10M |
| Sep 28, 2025 | $0.6175 | $0.6175 | $0.6175 | $0.6175 | $1.52M | $41.52M |
| Sep 27, 2025 | $0.6413 | $0.6413 | $0.6413 | $0.6413 | $4.34M | $42.99M |
| Sep 26, 2025 | $0.6395 | $0.6395 | $0.6395 | $0.6395 | $187.29K | $43.01M |
| Sep 25, 2025 | $0.6574 | $0.6574 | $0.6574 | $0.6574 | $193.74K | $44.21M |
| Sep 24, 2025 | $0.6624 | $0.6624 | $0.6624 | $0.6624 | $162.10K | $44.55M |
| Sep 23, 2025 | $0.6620 | $0.6620 | $0.6620 | $0.6620 | $340.87K | $44.52M |
| Sep 22, 2025 | $0.6886 | $0.6886 | $0.6886 | $0.6886 | $189.08K | $46.32M |
| Sep 21, 2025 | $0.7164 | $0.7164 | $0.7164 | $0.7164 | $260.69K | $48.19M |
| Sep 20, 2025 | $0.7371 | $0.7371 | $0.7371 | $0.7371 | $291.45K | $49.58M |
| Sep 19, 2025 | $0.7424 | $0.7424 | $0.7424 | $0.7424 | $186.89K | $49.95M |
| Sep 18, 2025 | $0.7454 | $0.7454 | $0.7454 | $0.7454 | $500.06K | $50.15M |
| Sep 17, 2025 | $0.7401 | $0.7401 | $0.7401 | $0.7401 | $1.18M | $49.79M |
| Sep 16, 2025 | $0.7570 | $0.7570 | $0.7570 | $0.7570 | $3.75M | $50.97M |
| Sep 15, 2025 | $0.8567 | $0.8567 | $0.8567 | $0.8567 | $4.85M | $57.64M |
| Sep 14, 2025 | $0.7608 | $0.7608 | $0.7608 | $0.7608 | $5.61M | $51.09M |
| Sep 13, 2025 | $0.6147 | $0.6147 | $0.6147 | $0.6147 | $282.86K | $41.35M |
| Sep 12, 2025 | $0.5988 | $0.5988 | $0.5988 | $0.5988 | $787.59K | $40.29M |
| Sep 11, 2025 | $0.5852 | $0.5852 | $0.5852 | $0.5852 | $431.16K | $39.35M |
| Sep 10, 2025 | $0.5879 | $0.5879 | $0.5879 | $0.5879 | $2.86M | $39.55M |
| Sep 9, 2025 | $0.5501 | $0.5501 | $0.5501 | $0.5501 | $435.54K | $37.03M |
| Sep 8, 2025 | $0.5557 | $0.5557 | $0.5557 | $0.5557 | $673.18K | $37.44M |
| Sep 7, 2025 | $0.5320 | $0.5320 | $0.5320 | $0.5320 | $797.14K | $35.77M |
| Sep 6, 2025 | $0.5424 | $0.5424 | $0.5424 | $0.5424 | $1.04M | $35.79M |
| Sep 5, 2025 | $0.4539 | $0.4539 | $0.4539 | $0.4539 | $212.55K | $30.59M |
| Sep 4, 2025 | $0.4519 | $0.4519 | $0.4519 | $0.4519 | $213.20K | $30.45M |
| Sep 3, 2025 | $0.4370 | $0.4370 | $0.4370 | $0.4370 | $189.35K | $29.42M |
| Sep 2, 2025 | $0.4347 | $0.4347 | $0.4347 | $0.4347 | $636.66K | $29.25M |
| Sep 1, 2025 | $0.4384 | $0.4384 | $0.4384 | $0.4384 | $234.94K | $29.53M |
| Aug 31, 2025 | $0.4497 | $0.4497 | $0.4497 | $0.4497 | $206.83K | $30.09M |
| Aug 30, 2025 | $0.4431 | $0.4431 | $0.4431 | $0.4431 | $726.56K | $29.63M |
| Aug 29, 2025 | $0.4822 | $0.4822 | $0.4822 | $0.4822 | $581.84K | $32.36M |
| Aug 28, 2025 | $0.4963 | $0.4963 | $0.4963 | $0.4963 | $779.41K | $33.06M |
| Aug 27, 2025 | $0.5103 | $0.5103 | $0.5103 | $0.5103 | $339.38K | $34.20M |
| Aug 26, 2025 | $0.5012 | $0.5012 | $0.5012 | $0.5012 | $721.54K | $33.59M |
| Aug 25, 2025 | $0.5309 | $0.5309 | $0.5309 | $0.5309 | $2.61M | $35.58M |
| Aug 24, 2025 | $0.5146 | $0.5146 | $0.5146 | $0.5146 | $2.18M | $34.49M |
| Aug 23, 2025 | $0.4409 | $0.4409 | $0.4409 | $0.4409 | $505.60K | $29.57M |
| Aug 22, 2025 | $0.4357 | $0.4357 | $0.4357 | $0.4357 | $451.65K | $29.23M |
| Aug 21, 2025 | $0.4372 | $0.4372 | $0.4372 | $0.4372 | $779.61K | $29.34M |
| Aug 20, 2025 | $0.4479 | $0.4479 | $0.4479 | $0.4479 | $760.10K | $30.06M |
| Aug 19, 2025 | $0.4365 | $0.4365 | $0.4365 | $0.4365 | $500.58K | $29.29M |
| Aug 18, 2025 | $0.4306 | $0.4306 | $0.4306 | $0.4306 | $491.89K | $28.90M |
| Aug 17, 2025 | $0.4232 | $0.4232 | $0.4232 | $0.4232 | $473.35K | $28.41M |
| Aug 16, 2025 | $0.4240 | $0.4240 | $0.4240 | $0.4240 | $854.13K | $28.46M |
| Aug 15, 2025 | $0.4101 | $0.4101 | $0.4101 | $0.4101 | $702.74K | $26.21M |
| Aug 14, 2025 | $0.4181 | $0.4181 | $0.4181 | $0.4181 | $1.54M | $26.77M |
| Aug 13, 2025 | $0.4255 | $0.4255 | $0.4255 | $0.4255 | $726.42K | $27.20M |
| Aug 12, 2025 | $0.4213 | $0.4213 | $0.4213 | $0.4213 | $831.57K | $26.94M |
| Aug 11, 2025 | $0.4190 | $0.4190 | $0.4190 | $0.4190 | $731.02K | $26.79M |
| Aug 10, 2025 | $0.4343 | $0.4343 | $0.4343 | $0.4343 | $893.30K | $27.77M |
| Aug 9, 2025 | $0.4186 | $0.4186 | $0.4186 | $0.4186 | $787.43K | $26.76M |
| Aug 8, 2025 | $0.4335 | $0.4335 | $0.4335 | $0.4335 | $862.96K | $27.75M |
| Aug 7, 2025 | $0.4179 | $0.4179 | $0.4179 | $0.4179 | $575.71K | $26.74M |
| Aug 6, 2025 | $0.4220 | $0.4220 | $0.4220 | $0.4220 | $552.58K | $27.02M |
| Aug 5, 2025 | $0.4307 | $0.4307 | $0.4307 | $0.4307 | $865.46K | $27.56M |
| Aug 4, 2025 | $0.4486 | $0.4486 | $0.4486 | $0.4486 | $956.12K | $28.59M |
| Aug 3, 2025 | $0.4440 | $0.4440 | $0.4440 | $0.4440 | $1.14M | $28.31M |
| Aug 2, 2025 | $0.4530 | $0.4530 | $0.4530 | $0.4530 | $1.04M | $28.89M |
| Aug 1, 2025 | $0.4572 | $0.4572 | $0.4572 | $0.4572 | $986.47K | $29.15M |
| Jul 31, 2025 | $0.4508 | $0.4508 | $0.4508 | $0.4508 | $912.12K | $28.74M |
| Jul 30, 2025 | $0.4441 | $0.4441 | $0.4441 | $0.4441 | $1.17M | $28.32M |
| Jul 29, 2025 | $0.4433 | $0.4433 | $0.4433 | $0.4433 | $1.33M | $28.27M |
| Jul 28, 2025 | $0.4440 | $0.4440 | $0.4440 | $0.4440 | $1.36M | $28.32M |
| Jul 27, 2025 | $0.4550 | $0.4550 | $0.4550 | $0.4550 | $921.38K | $28.96M |
| Jul 26, 2025 | $0.4622 | $0.4622 | $0.4622 | $0.4622 | $1.14M | $29.49M |
| Jul 25, 2025 | $0.4674 | $0.4674 | $0.4674 | $0.4674 | $1.52M | $29.82M |
| Jul 24, 2025 | $0.4679 | $0.4679 | $0.4679 | $0.4679 | $1.07M | $29.84M |
| Jul 23, 2025 | $0.4754 | $0.4754 | $0.4754 | $0.4754 | $1.09M | $30.33M |
| Jul 22, 2025 | $0.4772 | $0.4772 | $0.4772 | $0.4772 | $1.26M | $30.46M |
| Jul 21, 2025 | $0.4643 | $0.4643 | $0.4643 | $0.4643 | $1.03M | $29.63M |
| Jul 20, 2025 | $0.4513 | $0.4513 | $0.4513 | $0.4513 | $1.28M | $28.82M |
| Jul 19, 2025 | $0.4523 | $0.4523 | $0.4523 | $0.4523 | $1.36M | $28.86M |
| Jul 18, 2025 | $0.4391 | $0.4391 | $0.4391 | $0.4391 | $1.08M | $28.03M |
| Jul 17, 2025 | $0.4420 | $0.4420 | $0.4420 | $0.4420 | $1.84M | $28.22M |
| Jul 16, 2025 | $0.4468 | $0.4468 | $0.4468 | $0.4468 | $2.13M | $28.51M |
| Jul 15, 2025 | $0.4147 | $0.4147 | $0.4147 | $0.4147 | $1.31M | $26.50M |
| Jul 14, 2025 | $0.4089 | $0.4089 | $0.4089 | $0.4089 | $1.31M | $26.08M |
| Jul 13, 2025 | $0.4206 | $0.4206 | $0.4206 | $0.4206 | $1.87M | $26.85M |
| Jul 12, 2025 | $0.4142 | $0.4142 | $0.4142 | $0.4142 | $1.97M | $26.44M |
| Jul 11, 2025 | $0.3601 | $0.3601 | $0.3601 | $0.3601 | $1.37M | $22.99M |
| Jul 10, 2025 | $0.3387 | $0.3387 | $0.3387 | $0.3387 | $1.16M | $21.63M |
| Jul 9, 2025 | $0.3234 | $0.3234 | $0.3234 | $0.3234 | $1.05M | $20.65M |
| Jul 8, 2025 | $0.3228 | $0.3228 | $0.3228 | $0.3228 | $1.12M | $20.63M |
| Jul 7, 2025 | $0.3168 | $0.3168 | $0.3168 | $0.3168 | $986.40K | $20.25M |
| Jul 6, 2025 | $0.3148 | $0.3148 | $0.3148 | $0.3148 | $898.12K | $20.11M |
| Jul 5, 2025 | $0.3173 | $0.3173 | $0.3173 | $0.3173 | $789.27K | $20.26M |
| Jul 4, 2025 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $940.19K | $20.68M |
| Jul 3, 2025 | $0.3202 | $0.3202 | $0.3202 | $0.3202 | $872.81K | $20.46M |
| Jul 2, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $819.13K | $20.11M |
| Jul 1, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $854.51K | $20.29M |
| Jun 30, 2025 | $0.3240 | $0.3240 | $0.3240 | $0.3240 | $739.33K | $20.65M |
| Jun 29, 2025 | $0.3260 | $0.3260 | $0.3260 | $0.3260 | $747.03K | $20.76M |
| Jun 28, 2025 | $0.3289 | $0.3289 | $0.3289 | $0.3289 | $863.83K | $20.94M |