Chainflip
FLIP
Rank #997
$0.3947
Updated 25 days ago
Market Cap
$26.43M
24h Volume
$192.02K
Avg Volume (90d)
$669.60K
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 |