Creditcoin
CTC
Rank #297
$0.2927
Updated 25 days ago
Market Cap
$147.95M
24h Volume
$13.64M
Avg Volume (6m)
$13.67M
24h High/Low
$0.2927
$0.2790
$0.2790
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Proof of Stake (PoS)
Made in USA
DWF Labs Portfolio
Real World Assets (RWA)
Chains
Ethereum
0xa3ee21c306a700e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2927 | $0.2927 | $0.2790 | $0.2927 | $13.64M | $147.95M |
| Dec 2, 2025 | $0.2756 | $0.2896 | $0.2716 | $0.2859 | $13.28M | $141.53M |
| Dec 1, 2025 | $0.2999 | $0.2999 | $0.2696 | $0.2789 | $11.30M | $139.58M |
| Nov 30, 2025 | $0.3078 | $0.3078 | $0.3005 | $0.3014 | $6.66M | $153.28M |
| Nov 29, 2025 | $0.3159 | $0.3206 | $0.3081 | $0.3091 | $9.98M | $157.80M |
| Nov 28, 2025 | $0.3191 | $0.3191 | $0.3063 | $0.3135 | $13.03M | $158.15M |
| Nov 27, 2025 | $0.3381 | $0.3381 | $0.3123 | $0.3242 | $32.19M | $161.45M |
| Nov 26, 2025 | $0.2824 | $0.3589 | $0.2824 | $0.3378 | $62.06M | $168.03M |
| Nov 25, 2025 | $0.2916 | $0.2916 | $0.2736 | $0.2796 | $14.13M | $142.15M |
| Nov 24, 2025 | $0.3052 | $0.3107 | $0.2822 | $0.2893 | $44.60M | $148.50M |
| Nov 23, 2025 | $0.2540 | $0.3944 | $0.2540 | $0.3176 | $62.25M | $166.15M |
| Nov 22, 2025 | $0.2623 | $0.2634 | $0.2491 | $0.2582 | $11.88M | $129.21M |
| Nov 21, 2025 | $0.2838 | $0.2838 | $0.2503 | $0.2544 | $15.24M | $133.41M |
| Nov 20, 2025 | $0.3122 | $0.3194 | $0.2861 | $0.2886 | $11.80M | $155.47M |
| Nov 19, 2025 | $0.3288 | $0.3288 | $0.2995 | $0.3106 | $11.23M | $160.43M |
| Nov 18, 2025 | $0.3325 | $0.3343 | $0.3170 | $0.3295 | $14.57M | $165.83M |
| Nov 17, 2025 | $0.3389 | $0.3491 | $0.3292 | $0.3331 | $10.64M | $171.52M |
| Nov 16, 2025 | $0.3559 | $0.3726 | $0.3350 | $0.3383 | $8.37M | $178.93M |
| Nov 15, 2025 | $0.3656 | $0.3740 | $0.3532 | $0.3542 | $12.06M | $183.66M |
| Nov 14, 2025 | $0.3869 | $0.3875 | $0.3658 | $0.3658 | $15.20M | $190.20M |
| Nov 13, 2025 | $0.4030 | $0.4123 | $0.3776 | $0.3859 | $9.19M | $201.74M |
| Nov 12, 2025 | $0.4117 | $0.4182 | $0.3970 | $0.4023 | $7.70M | $206.44M |
| Nov 11, 2025 | $0.4201 | $0.4388 | $0.4104 | $0.4201 | $9.38M | $212.24M |
| Nov 10, 2025 | $0.4295 | $0.4295 | $0.4295 | $0.4295 | $6.67M | $217.09M |
| Nov 9, 2025 | $0.4273 | $0.4273 | $0.4273 | $0.4273 | $7.57M | $216.05M |
| Nov 8, 2025 | $0.4375 | $0.4375 | $0.4375 | $0.4375 | $13.11M | $221.14M |
| Nov 7, 2025 | $0.3925 | $0.3925 | $0.3925 | $0.3925 | $9.46M | $198.34M |
| Nov 6, 2025 | $0.4081 | $0.4081 | $0.4081 | $0.4081 | $14.98M | $206.31M |
| Nov 5, 2025 | $0.4057 | $0.4057 | $0.4057 | $0.4057 | $14.83M | $201.33M |
| Nov 4, 2025 | $0.4389 | $0.4389 | $0.4389 | $0.4389 | $8.92M | $217.93M |
| Nov 3, 2025 | $0.4765 | $0.4765 | $0.4765 | $0.4765 | $6.41M | $236.57M |
| Nov 2, 2025 | $0.4766 | $0.4766 | $0.4766 | $0.4766 | $3.71M | $236.54M |
| Nov 1, 2025 | $0.4733 | $0.4733 | $0.4733 | $0.4733 | $9.50M | $234.97M |
| Oct 31, 2025 | $0.4656 | $0.4656 | $0.4656 | $0.4656 | $15.34M | $231.15M |
| Oct 30, 2025 | $0.4849 | $0.4849 | $0.4849 | $0.4849 | $16.32M | $240.68M |
| Oct 29, 2025 | $0.4759 | $0.4759 | $0.4759 | $0.4759 | $15.28M | $236.25M |
| Oct 28, 2025 | $0.4656 | $0.4656 | $0.4656 | $0.4656 | $10.58M | $231.18M |
| Oct 27, 2025 | $0.4749 | $0.4749 | $0.4749 | $0.4749 | $7.52M | $235.83M |
| Oct 26, 2025 | $0.4582 | $0.4582 | $0.4582 | $0.4582 | $4.38M | $227.56M |
| Oct 25, 2025 | $0.4555 | $0.4555 | $0.4555 | $0.4555 | $8.39M | $226.11M |
| Oct 24, 2025 | $0.4426 | $0.4426 | $0.4426 | $0.4426 | $8.89M | $219.63M |
| Oct 23, 2025 | $0.4320 | $0.4320 | $0.4320 | $0.4320 | $13.67M | $214.17M |
| Oct 22, 2025 | $0.4493 | $0.4493 | $0.4493 | $0.4493 | $14.48M | $223.02M |
| Oct 21, 2025 | $0.4544 | $0.4544 | $0.4544 | $0.4544 | $10.48M | $225.52M |
| Oct 20, 2025 | $0.4489 | $0.4489 | $0.4489 | $0.4489 | $9.35M | $222.69M |
| Oct 19, 2025 | $0.4411 | $0.4411 | $0.4411 | $0.4411 | $6.50M | $218.85M |
| Oct 18, 2025 | $0.4454 | $0.4454 | $0.4454 | $0.4454 | $19.00M | $220.97M |
| Oct 17, 2025 | $0.4442 | $0.4442 | $0.4442 | $0.4442 | $17.63M | $219.85M |
| Oct 16, 2025 | $0.4597 | $0.4597 | $0.4597 | $0.4597 | $12.24M | $227.97M |
| Oct 15, 2025 | $0.4795 | $0.4795 | $0.4795 | $0.4795 | $21.64M | $238.00M |
| Oct 14, 2025 | $0.4902 | $0.4902 | $0.4902 | $0.4902 | $19.73M | $243.37M |
| Oct 13, 2025 | $0.4716 | $0.4716 | $0.4716 | $0.4716 | $17.48M | $233.71M |
| Oct 12, 2025 | $0.4374 | $0.4374 | $0.4374 | $0.4374 | $27.60M | $217.11M |
| Oct 11, 2025 | $0.4027 | $0.4027 | $0.4027 | $0.4027 | $29.89M | $199.88M |
| Oct 10, 2025 | $0.5450 | $0.5450 | $0.5450 | $0.5450 | $8.03M | $267.96M |
| Oct 9, 2025 | $0.5649 | $0.5649 | $0.5649 | $0.5649 | $8.40M | $277.57M |
| Oct 8, 2025 | $0.5598 | $0.5598 | $0.5598 | $0.5598 | $9.82M | $275.43M |
| Oct 7, 2025 | $0.5908 | $0.5908 | $0.5908 | $0.5908 | $8.21M | $290.62M |
| Oct 6, 2025 | $0.5782 | $0.5782 | $0.5782 | $0.5782 | $9.53M | $284.15M |
| Oct 5, 2025 | $0.5767 | $0.5767 | $0.5767 | $0.5767 | $5.22M | $283.69M |
| Oct 4, 2025 | $0.5976 | $0.5976 | $0.5976 | $0.5976 | $12.39M | $293.75M |
| Oct 3, 2025 | $0.5929 | $0.5929 | $0.5929 | $0.5929 | $18.05M | $291.25M |
| Oct 2, 2025 | $0.5650 | $0.5650 | $0.5650 | $0.5650 | $10.31M | $277.70M |
| Oct 1, 2025 | $0.5319 | $0.5319 | $0.5319 | $0.5319 | $6.97M | $261.37M |
| Sep 30, 2025 | $0.5450 | $0.5450 | $0.5450 | $0.5450 | $9.83M | $267.88M |
| Sep 29, 2025 | $0.5462 | $0.5462 | $0.5462 | $0.5462 | $5.71M | $268.40M |
| Sep 28, 2025 | $0.5408 | $0.5408 | $0.5408 | $0.5408 | $5.23M | $265.77M |
| Sep 27, 2025 | $0.5488 | $0.5488 | $0.5488 | $0.5488 | $10.60M | $266.95M |
| Sep 26, 2025 | $0.5333 | $0.5333 | $0.5333 | $0.5333 | $11.24M | $259.33M |
| Sep 25, 2025 | $0.5739 | $0.5739 | $0.5739 | $0.5739 | $9.17M | $278.68M |
| Sep 24, 2025 | $0.5683 | $0.5683 | $0.5683 | $0.5683 | $7.80M | $276.43M |
| Sep 23, 2025 | $0.5741 | $0.5741 | $0.5741 | $0.5741 | $12.07M | $279.27M |
| Sep 22, 2025 | $0.6092 | $0.6092 | $0.6092 | $0.6092 | $5.45M | $296.24M |
| Sep 21, 2025 | $0.6113 | $0.6113 | $0.6113 | $0.6113 | $4.89M | $297.33M |
| Sep 20, 2025 | $0.6098 | $0.6098 | $0.6098 | $0.6098 | $8.39M | $296.61M |
| Sep 19, 2025 | $0.6272 | $0.6272 | $0.6272 | $0.6272 | $9.31M | $305.01M |
| Sep 18, 2025 | $0.6270 | $0.6270 | $0.6270 | $0.6270 | $11.72M | $304.93M |
| Sep 17, 2025 | $0.6213 | $0.6213 | $0.6213 | $0.6213 | $10.79M | $302.53M |
| Sep 16, 2025 | $0.6137 | $0.6137 | $0.6137 | $0.6137 | $13.51M | $298.50M |
| Sep 15, 2025 | $0.6280 | $0.6280 | $0.6280 | $0.6280 | $8.79M | $305.35M |
| Sep 14, 2025 | $0.6424 | $0.6424 | $0.6424 | $0.6424 | $10.19M | $312.62M |
| Sep 13, 2025 | $0.6393 | $0.6393 | $0.6393 | $0.6393 | $13.79M | $307.69M |
| Sep 12, 2025 | $0.6257 | $0.6257 | $0.6257 | $0.6257 | $17.25M | $301.48M |
| Sep 11, 2025 | $0.6158 | $0.6158 | $0.6158 | $0.6158 | $18.71M | $296.61M |
| Sep 10, 2025 | $0.6081 | $0.6081 | $0.6081 | $0.6081 | $11.32M | $292.76M |
| Sep 9, 2025 | $0.6136 | $0.6136 | $0.6136 | $0.6136 | $9.00M | $295.38M |
| Sep 8, 2025 | $0.5969 | $0.5969 | $0.5969 | $0.5969 | $5.01M | $287.34M |
| Sep 7, 2025 | $0.5935 | $0.5935 | $0.5935 | $0.5935 | $1.76M | $285.74M |
| Sep 6, 2025 | $0.5982 | $0.5982 | $0.5982 | $0.5982 | $9.53M | $288.08M |
| Sep 5, 2025 | $0.5961 | $0.5961 | $0.5961 | $0.5961 | $8.16M | $286.92M |
| Sep 4, 2025 | $0.6129 | $0.6129 | $0.6129 | $0.6129 | $8.11M | $295.26M |
| Sep 3, 2025 | $0.6011 | $0.6011 | $0.6011 | $0.6011 | $14.28M | $289.33M |
| Sep 2, 2025 | $0.5903 | $0.5903 | $0.5903 | $0.5903 | $13.27M | $284.11M |
| Sep 1, 2025 | $0.6122 | $0.6122 | $0.6122 | $0.6122 | $7.91M | $294.63M |
| Aug 31, 2025 | $0.6285 | $0.6285 | $0.6285 | $0.6285 | $9.99M | $302.61M |
| Aug 30, 2025 | $0.6319 | $0.6319 | $0.6319 | $0.6319 | $21.35M | $297.72M |
| Aug 29, 2025 | $0.6465 | $0.6465 | $0.6465 | $0.6465 | $11.76M | $304.77M |
| Aug 28, 2025 | $0.6315 | $0.6315 | $0.6315 | $0.6315 | $11.35M | $297.80M |
| Aug 27, 2025 | $0.6416 | $0.6416 | $0.6416 | $0.6416 | $19.95M | $302.42M |
| Aug 26, 2025 | $0.6244 | $0.6244 | $0.6244 | $0.6244 | $21.46M | $294.34M |
| Aug 25, 2025 | $0.6670 | $0.6670 | $0.6670 | $0.6670 | $19.09M | $314.34M |
| Aug 24, 2025 | $0.6876 | $0.6876 | $0.6876 | $0.6876 | $14.36M | $324.15M |
| Aug 23, 2025 | $0.7121 | $0.7121 | $0.7121 | $0.7121 | $48.14M | $335.83M |
| Aug 22, 2025 | $0.6948 | $0.6948 | $0.6948 | $0.6948 | $30.49M | $327.54M |
| Aug 21, 2025 | $0.7607 | $0.7607 | $0.7607 | $0.7607 | $40.83M | $360.10M |
| Aug 20, 2025 | $0.7495 | $0.7495 | $0.7495 | $0.7495 | $83.01M | $352.71M |
| Aug 19, 2025 | $0.6939 | $0.6939 | $0.6939 | $0.6939 | $13.87M | $327.16M |
| Aug 18, 2025 | $0.7170 | $0.7170 | $0.7170 | $0.7170 | $6.88M | $338.00M |
| Aug 17, 2025 | $0.7130 | $0.7130 | $0.7130 | $0.7130 | $9.04M | $336.13M |
| Aug 16, 2025 | $0.7052 | $0.7052 | $0.7052 | $0.7052 | $14.69M | $332.43M |
| Aug 15, 2025 | $0.7075 | $0.7075 | $0.7075 | $0.7075 | $21.14M | $333.96M |
| Aug 14, 2025 | $0.7529 | $0.7529 | $0.7529 | $0.7529 | $18.25M | $351.08M |
| Aug 13, 2025 | $0.7403 | $0.7403 | $0.7403 | $0.7403 | $43.86M | $346.14M |
| Aug 12, 2025 | $0.7202 | $0.7202 | $0.7202 | $0.7202 | $37.75M | $335.50M |
| Aug 11, 2025 | $0.6827 | $0.6827 | $0.6827 | $0.6827 | $9.52M | $318.41M |
| Aug 10, 2025 | $0.6941 | $0.6941 | $0.6941 | $0.6941 | $11.97M | $324.89M |
| Aug 9, 2025 | $0.7136 | $0.7136 | $0.7136 | $0.7136 | $7.01M | $332.81M |
| Aug 8, 2025 | $0.7060 | $0.7060 | $0.7060 | $0.7060 | $9.43M | $328.69M |
| Aug 7, 2025 | $0.6750 | $0.6750 | $0.6750 | $0.6750 | $7.61M | $310.01M |
| Aug 6, 2025 | $0.6543 | $0.6543 | $0.6543 | $0.6543 | $8.08M | $300.33M |
| Aug 5, 2025 | $0.6877 | $0.6877 | $0.6877 | $0.6877 | $17.44M | $314.29M |
| Aug 4, 2025 | $0.6485 | $0.6485 | $0.6485 | $0.6485 | $5.25M | $298.16M |
| Aug 3, 2025 | $0.6186 | $0.6186 | $0.6186 | $0.6186 | $7.20M | $284.87M |
| Aug 2, 2025 | $0.6432 | $0.6432 | $0.6432 | $0.6432 | $15.66M | $294.83M |
| Aug 1, 2025 | $0.6732 | $0.6732 | $0.6732 | $0.6732 | $10.02M | $308.83M |
| Jul 31, 2025 | $0.7066 | $0.7066 | $0.7066 | $0.7066 | $9.44M | $324.43M |
| Jul 30, 2025 | $0.7172 | $0.7172 | $0.7172 | $0.7172 | $10.24M | $329.44M |
| Jul 29, 2025 | $0.7283 | $0.7283 | $0.7283 | $0.7283 | $11.32M | $334.70M |
| Jul 28, 2025 | $0.7655 | $0.7655 | $0.7655 | $0.7655 | $6.32M | $351.60M |
| Jul 27, 2025 | $0.7434 | $0.7434 | $0.7434 | $0.7434 | $5.26M | $341.49M |
| Jul 26, 2025 | $0.7440 | $0.7440 | $0.7440 | $0.7440 | $19.69M | $342.18M |
| Jul 25, 2025 | $0.7614 | $0.7614 | $0.7614 | $0.7614 | $18.69M | $349.73M |
| Jul 24, 2025 | $0.7685 | $0.7685 | $0.7685 | $0.7685 | $43.59M | $353.09M |
| Jul 23, 2025 | $0.7866 | $0.7866 | $0.7866 | $0.7866 | $13.96M | $361.17M |
| Jul 22, 2025 | $0.7953 | $0.7953 | $0.7953 | $0.7953 | $11.81M | $365.34M |
| Jul 21, 2025 | $0.7728 | $0.7728 | $0.7728 | $0.7728 | $8.41M | $354.55M |
| Jul 20, 2025 | $0.7464 | $0.7464 | $0.7464 | $0.7464 | $6.06M | $342.90M |
| Jul 19, 2025 | $0.7473 | $0.7473 | $0.7473 | $0.7473 | $16.47M | $343.05M |
| Jul 18, 2025 | $0.7472 | $0.7472 | $0.7472 | $0.7472 | $9.89M | $343.59M |
| Jul 17, 2025 | $0.7521 | $0.7521 | $0.7521 | $0.7521 | $12.48M | $345.51M |
| Jul 16, 2025 | $0.7186 | $0.7186 | $0.7186 | $0.7186 | $13.96M | $330.88M |
| Jul 15, 2025 | $0.7258 | $0.7258 | $0.7258 | $0.7258 | $15.35M | $333.48M |
| Jul 14, 2025 | $0.7217 | $0.7217 | $0.7217 | $0.7217 | $10.54M | $331.98M |
| Jul 13, 2025 | $0.6659 | $0.6659 | $0.6659 | $0.6659 | $8.70M | $305.71M |
| Jul 12, 2025 | $0.6524 | $0.6524 | $0.6524 | $0.6524 | $13.60M | $299.75M |
| Jul 11, 2025 | $0.6545 | $0.6545 | $0.6545 | $0.6545 | $10.66M | $300.29M |
| Jul 10, 2025 | $0.6201 | $0.6201 | $0.6201 | $0.6201 | $7.66M | $281.72M |
| Jul 9, 2025 | $0.5953 | $0.5953 | $0.5953 | $0.5953 | $6.58M | $270.55M |
| Jul 8, 2025 | $0.5843 | $0.5843 | $0.5843 | $0.5843 | $6.47M | $265.44M |
| Jul 7, 2025 | $0.5928 | $0.5928 | $0.5928 | $0.5928 | $4.40M | $269.38M |
| Jul 6, 2025 | $0.5867 | $0.5867 | $0.5867 | $0.5867 | $3.24M | $266.56M |
| Jul 5, 2025 | $0.5962 | $0.5962 | $0.5962 | $0.5962 | $6.78M | $270.90M |
| Jul 4, 2025 | $0.6048 | $0.6048 | $0.6048 | $0.6048 | $7.63M | $274.84M |
| Jul 3, 2025 | $0.6042 | $0.6042 | $0.6042 | $0.6042 | $9.09M | $274.59M |
| Jul 2, 2025 | $0.5661 | $0.5661 | $0.5661 | $0.5661 | $5.46M | $257.11M |
| Jul 1, 2025 | $0.5852 | $0.5852 | $0.5852 | $0.5852 | $5.57M | $265.92M |
| Jun 30, 2025 | $0.6017 | $0.6017 | $0.6017 | $0.6017 | $4.96M | $273.44M |
| Jun 29, 2025 | $0.5874 | $0.5874 | $0.5874 | $0.5874 | $3.21M | $267.02M |
| Jun 28, 2025 | $0.5824 | $0.5824 | $0.5824 | $0.5824 | $7.20M | $264.60M |