DuckChain Token
DUCK
Rank #1641
$0.00130004
Updated 28 days ago
Market Cap
$9.30M
24h Volume
$2.09M
Avg Volume (6m)
$7.43M
24h High/Low
$0.00132177
$0.00128050
$0.00128050
Price Chart
Categories & Chains
Categories
Smart Contract Platform
TON Ecosystem
Appchains
DuckChain Ecosystem
Chains
The Open Network
EQDWXjnVWheFemaAa...
Duckchain
0xda65892ea771d32...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00130004 | $0.00132177 | $0.00128050 | $0.00130004 | $2.09M | $9.30M |
| Dec 2, 2025 | $0.00127271 | $0.00131690 | $0.00126874 | $0.00130500 | $1.96M | $9.21M |
| Dec 1, 2025 | $0.00129328 | $0.00129328 | $0.00124997 | $0.00127436 | $1.97M | $9.05M |
| Nov 30, 2025 | $0.00129161 | $0.00130721 | $0.00129161 | $0.00129806 | $2.69M | $9.29M |
| Nov 29, 2025 | $0.00129551 | $0.00129614 | $0.00128775 | $0.00129323 | $2.33M | $9.24M |
| Nov 28, 2025 | $0.00126329 | $0.00129874 | $0.00126101 | $0.00129535 | $2.92M | $9.10M |
| Nov 27, 2025 | $0.00127069 | $0.00127262 | $0.00126175 | $0.00126333 | $2.81M | $9.06M |
| Nov 26, 2025 | $0.00129536 | $0.00129536 | $0.00125890 | $0.00126829 | $3.23M | $9.17M |
| Nov 25, 2025 | $0.00128911 | $0.00130902 | $0.00128911 | $0.00129519 | $2.69M | $9.29M |
| Nov 24, 2025 | $0.00129435 | $0.00130363 | $0.00128342 | $0.00128739 | $2.83M | $9.25M |
| Nov 23, 2025 | $0.00134625 | $0.00134670 | $0.00126915 | $0.00127995 | $2.79M | $9.39M |
| Nov 22, 2025 | $0.00132594 | $0.00135173 | $0.00132594 | $0.00134760 | $2.34M | $9.61M |
| Nov 21, 2025 | $0.00137824 | $0.00137824 | $0.00131682 | $0.00132723 | $2.41M | $9.62M |
| Nov 20, 2025 | $0.00135270 | $0.00138824 | $0.00135270 | $0.00137860 | $3.64M | $9.85M |
| Nov 19, 2025 | $0.00139963 | $0.00140072 | $0.00135600 | $0.00135600 | $3.43M | $9.94M |
| Nov 18, 2025 | $0.00140890 | $0.00140890 | $0.00139915 | $0.00140133 | $3.53M | $10.03M |
| Nov 17, 2025 | $0.00141024 | $0.00142110 | $0.00140914 | $0.00140914 | $2.99M | $10.12M |
| Nov 16, 2025 | $0.00141958 | $0.00141958 | $0.00140775 | $0.00140847 | $2.79M | $10.11M |
| Nov 15, 2025 | $0.00142711 | $0.00142976 | $0.00141632 | $0.00141902 | $2.98M | $10.18M |
| Nov 14, 2025 | $0.00145404 | $0.00145530 | $0.00142804 | $0.00142804 | $2.75M | $10.32M |
| Nov 13, 2025 | $0.00148728 | $0.00149445 | $0.00145434 | $0.00145519 | $2.63M | $10.57M |
| Nov 12, 2025 | $0.00150931 | $0.00151372 | $0.00148927 | $0.00148927 | $2.30M | $10.76M |
| Nov 11, 2025 | $0.00152660 | $0.00156109 | $0.00152642 | $0.00152660 | $2.71M | $10.92M |
| Nov 10, 2025 | $0.00157469 | $0.00157469 | $0.00157469 | $0.00157469 | $3.61M | $11.27M |
| Nov 9, 2025 | $0.00151637 | $0.00151637 | $0.00151637 | $0.00151637 | $3.14M | $10.85M |
| Nov 8, 2025 | $0.00147901 | $0.00147901 | $0.00147901 | $0.00147901 | $3.52M | $10.58M |
| Nov 7, 2025 | $0.00141339 | $0.00141339 | $0.00141339 | $0.00141339 | $3.25M | $10.11M |
| Nov 6, 2025 | $0.00145783 | $0.00145783 | $0.00145783 | $0.00145783 | $2.47M | $10.43M |
| Nov 5, 2025 | $0.00143416 | $0.00143416 | $0.00143416 | $0.00143416 | $3.58M | $10.26M |
| Nov 4, 2025 | $0.00148064 | $0.00148064 | $0.00148064 | $0.00148064 | $2.48M | $10.59M |
| Nov 3, 2025 | $0.00150083 | $0.00150083 | $0.00150083 | $0.00150083 | $3.19M | $10.72M |
| Nov 2, 2025 | $0.00154197 | $0.00154197 | $0.00154197 | $0.00154197 | $3.04M | $11.03M |
| Nov 1, 2025 | $0.00162389 | $0.00162389 | $0.00162389 | $0.00162389 | $3.24M | $11.67M |
| Oct 31, 2025 | $0.00154173 | $0.00154173 | $0.00154173 | $0.00154173 | $4.13M | $11.03M |
| Oct 30, 2025 | $0.00162210 | $0.00162210 | $0.00162210 | $0.00162210 | $3.49M | $11.61M |
| Oct 29, 2025 | $0.00165744 | $0.00165744 | $0.00165744 | $0.00165744 | $4.15M | $11.85M |
| Oct 28, 2025 | $0.00165392 | $0.00165392 | $0.00165392 | $0.00165392 | $3.89M | $11.83M |
| Oct 27, 2025 | $0.00167938 | $0.00167938 | $0.00167938 | $0.00167938 | $3.38M | $12.01M |
| Oct 26, 2025 | $0.00169528 | $0.00169528 | $0.00169528 | $0.00169528 | $4.13M | $12.12M |
| Oct 25, 2025 | $0.00167668 | $0.00167668 | $0.00167668 | $0.00167668 | $3.57M | $11.99M |
| Oct 24, 2025 | $0.00169304 | $0.00169304 | $0.00169304 | $0.00169304 | $2.92M | $12.11M |
| Oct 23, 2025 | $0.00167536 | $0.00167536 | $0.00167536 | $0.00167536 | $4.60M | $11.99M |
| Oct 22, 2025 | $0.00169126 | $0.00169126 | $0.00169126 | $0.00169126 | $3.75M | $12.10M |
| Oct 21, 2025 | $0.00171828 | $0.00171828 | $0.00171828 | $0.00171828 | $2.51M | $9.20M |
| Oct 20, 2025 | $0.00176086 | $0.00176086 | $0.00176086 | $0.00176086 | $2.63M | $9.43M |
| Oct 19, 2025 | $0.00181595 | $0.00181595 | $0.00181595 | $0.00181595 | $2.88M | $9.72M |
| Oct 18, 2025 | $0.00177967 | $0.00177967 | $0.00177967 | $0.00177967 | $2.64M | $9.53M |
| Oct 17, 2025 | $0.00179865 | $0.00179865 | $0.00179865 | $0.00179865 | $3.02M | $9.62M |
| Oct 16, 2025 | $0.00194774 | $0.00194774 | $0.00194774 | $0.00194774 | $2.90M | $10.43M |
| Oct 15, 2025 | $0.00215888 | $0.00215888 | $0.00215888 | $0.00215888 | $11.60M | $11.57M |
| Oct 14, 2025 | $0.00262062 | $0.00262062 | $0.00262062 | $0.00262062 | $15.09M | $13.90M |
| Oct 13, 2025 | $0.00222196 | $0.00222196 | $0.00222196 | $0.00222196 | $6.66M | $11.86M |
| Oct 12, 2025 | $0.00149238 | $0.00149238 | $0.00149238 | $0.00149238 | $4.46M | $7.96M |
| Oct 11, 2025 | $0.00139558 | $0.00139558 | $0.00139558 | $0.00139558 | $2.94M | $7.37M |
| Oct 10, 2025 | $0.00223360 | $0.00223360 | $0.00223360 | $0.00223360 | $2.45M | $11.96M |
| Oct 9, 2025 | $0.00232107 | $0.00232107 | $0.00232107 | $0.00232107 | $2.46M | $12.45M |
| Oct 8, 2025 | $0.00230229 | $0.00230229 | $0.00230229 | $0.00230229 | $3.12M | $12.33M |
| Oct 7, 2025 | $0.00236014 | $0.00236014 | $0.00236014 | $0.00236014 | $3.10M | $12.65M |
| Oct 6, 2025 | $0.00236124 | $0.00236124 | $0.00236124 | $0.00236124 | $2.94M | $12.69M |
| Oct 5, 2025 | $0.00244379 | $0.00244379 | $0.00244379 | $0.00244379 | $2.94M | $13.09M |
| Oct 4, 2025 | $0.00251274 | $0.00251274 | $0.00251274 | $0.00251274 | $2.93M | $13.46M |
| Oct 3, 2025 | $0.00245129 | $0.00245129 | $0.00245129 | $0.00245129 | $2.94M | $13.12M |
| Oct 2, 2025 | $0.00237584 | $0.00237584 | $0.00237584 | $0.00237584 | $3.42M | $12.72M |
| Oct 1, 2025 | $0.00234420 | $0.00234420 | $0.00234420 | $0.00234420 | $3.69M | $12.55M |
| Sep 30, 2025 | $0.00240410 | $0.00240410 | $0.00240410 | $0.00240410 | $5.39M | $12.88M |
| Sep 29, 2025 | $0.00230665 | $0.00230665 | $0.00230665 | $0.00230665 | $3.27M | $12.35M |
| Sep 28, 2025 | $0.00231206 | $0.00231206 | $0.00231206 | $0.00231206 | $3.78M | $12.38M |
| Sep 27, 2025 | $0.00242866 | $0.00242866 | $0.00242866 | $0.00242866 | $5.66M | $12.97M |
| Sep 26, 2025 | $0.00240403 | $0.00240403 | $0.00240403 | $0.00240403 | $8.51M | $12.83M |
| Sep 25, 2025 | $0.00280635 | $0.00280635 | $0.00280635 | $0.00280635 | $5.85M | $15.03M |
| Sep 24, 2025 | $0.00294955 | $0.00294955 | $0.00294955 | $0.00294955 | $7.00M | $15.80M |
| Sep 23, 2025 | $0.00291322 | $0.00291322 | $0.00291322 | $0.00291322 | $13.97M | $15.60M |
| Sep 22, 2025 | $0.00368430 | $0.00368430 | $0.00368430 | $0.00368430 | $18.82M | $19.76M |
| Sep 21, 2025 | $0.00403224 | $0.00403224 | $0.00403224 | $0.00403224 | $44.76M | $21.42M |
| Sep 20, 2025 | $0.00464097 | $0.00464097 | $0.00464097 | $0.00464097 | $211.00M | $24.86M |
| Sep 19, 2025 | $0.00942017 | $0.00942017 | $0.00942017 | $0.00942017 | $108.01M | $50.24M |
| Sep 18, 2025 | $0.00472231 | $0.00472231 | $0.00472231 | $0.00472231 | $4.56M | $25.29M |
| Sep 17, 2025 | $0.00467590 | $0.00467590 | $0.00467590 | $0.00467590 | $3.20M | $25.05M |
| Sep 16, 2025 | $0.00470714 | $0.00470714 | $0.00470714 | $0.00470714 | $3.92M | $25.19M |
| Sep 15, 2025 | $0.00490475 | $0.00490475 | $0.00490475 | $0.00490475 | $3.24M | $26.26M |
| Sep 14, 2025 | $0.00498857 | $0.00498857 | $0.00498857 | $0.00498857 | $3.51M | $26.71M |
| Sep 13, 2025 | $0.00491958 | $0.00491958 | $0.00491958 | $0.00491958 | $3.82M | $26.39M |
| Sep 12, 2025 | $0.00488383 | $0.00488383 | $0.00488383 | $0.00488383 | $8.65M | $26.16M |
| Sep 11, 2025 | $0.00468406 | $0.00468406 | $0.00468406 | $0.00468406 | $3.49M | $25.10M |
| Sep 10, 2025 | $0.00474886 | $0.00474886 | $0.00474886 | $0.00474886 | $6.62M | $25.43M |
| Sep 9, 2025 | $0.00513428 | $0.00513428 | $0.00513428 | $0.00513428 | $9.11M | $27.49M |
| Sep 8, 2025 | $0.00443634 | $0.00443634 | $0.00443634 | $0.00443634 | $3.06M | $23.76M |
| Sep 7, 2025 | $0.00444522 | $0.00444522 | $0.00444522 | $0.00444522 | $3.55M | $23.80M |
| Sep 6, 2025 | $0.00447790 | $0.00447790 | $0.00447790 | $0.00447790 | $4.76M | $23.98M |
| Sep 5, 2025 | $0.00435919 | $0.00435919 | $0.00435919 | $0.00435919 | $4.46M | $23.31M |
| Sep 4, 2025 | $0.00484637 | $0.00484637 | $0.00484637 | $0.00484637 | $3.44M | $25.95M |
| Sep 3, 2025 | $0.00474709 | $0.00474709 | $0.00474709 | $0.00474709 | $3.61M | $25.42M |
| Sep 2, 2025 | $0.00464165 | $0.00464165 | $0.00464165 | $0.00464165 | $4.46M | $24.84M |
| Sep 1, 2025 | $0.00502205 | $0.00502205 | $0.00502205 | $0.00502205 | $3.52M | $26.93M |
| Aug 31, 2025 | $0.00516913 | $0.00516913 | $0.00516913 | $0.00516913 | $3.17M | $27.69M |
| Aug 30, 2025 | $0.00511913 | $0.00511913 | $0.00511913 | $0.00511913 | $4.33M | $27.38M |
| Aug 29, 2025 | $0.00524609 | $0.00524609 | $0.00524609 | $0.00524609 | $3.61M | $28.09M |
| Aug 28, 2025 | $0.00522849 | $0.00522849 | $0.00522849 | $0.00522849 | $4.36M | $28.03M |
| Aug 27, 2025 | $0.00535146 | $0.00535146 | $0.00535146 | $0.00535146 | $4.39M | $28.66M |
| Aug 26, 2025 | $0.00526138 | $0.00526138 | $0.00526138 | $0.00526138 | $5.43M | $28.17M |
| Aug 25, 2025 | $0.00538967 | $0.00538967 | $0.00538967 | $0.00538967 | $5.06M | $28.86M |
| Aug 24, 2025 | $0.00571036 | $0.00571036 | $0.00571036 | $0.00571036 | $5.97M | $30.52M |
| Aug 23, 2025 | $0.00634471 | $0.00634471 | $0.00634471 | $0.00634471 | $7.16M | $33.96M |
| Aug 22, 2025 | $0.00546102 | $0.00546102 | $0.00546102 | $0.00546102 | $4.80M | $32.23M |
| Aug 21, 2025 | $0.00560749 | $0.00560749 | $0.00560749 | $0.00560749 | $5.69M | $33.11M |
| Aug 20, 2025 | $0.00536428 | $0.00536428 | $0.00536428 | $0.00536428 | $6.83M | $31.65M |
| Aug 19, 2025 | $0.00517988 | $0.00517988 | $0.00517988 | $0.00517988 | $4.99M | $30.54M |
| Aug 18, 2025 | $0.00508240 | $0.00508240 | $0.00508240 | $0.00508240 | $4.24M | $30.02M |
| Aug 17, 2025 | $0.00522777 | $0.00522777 | $0.00522777 | $0.00522777 | $3.97M | $30.85M |
| Aug 16, 2025 | $0.00513438 | $0.00513438 | $0.00513438 | $0.00513438 | $5.08M | $30.29M |
| Aug 15, 2025 | $0.00512439 | $0.00512439 | $0.00512439 | $0.00512439 | $8.13M | $30.24M |
| Aug 14, 2025 | $0.00500034 | $0.00500034 | $0.00500034 | $0.00500034 | $4.90M | $43.67M |
| Aug 13, 2025 | $0.00499124 | $0.00499124 | $0.00499124 | $0.00499124 | $5.24M | $43.66M |
| Aug 12, 2025 | $0.00522206 | $0.00522206 | $0.00522206 | $0.00522206 | $6.84M | $30.81M |
| Aug 11, 2025 | $0.00526785 | $0.00526785 | $0.00526785 | $0.00526785 | $6.32M | $31.07M |
| Aug 10, 2025 | $0.00544955 | $0.00544955 | $0.00544955 | $0.00544955 | $7.20M | $32.16M |
| Aug 9, 2025 | $0.00512275 | $0.00512275 | $0.00512275 | $0.00512275 | $8.77M | $30.18M |
| Aug 8, 2025 | $0.00502050 | $0.00502050 | $0.00502050 | $0.00502050 | $8.17M | $29.65M |
| Aug 7, 2025 | $0.00469367 | $0.00469367 | $0.00469367 | $0.00469367 | $5.81M | $27.70M |
| Aug 6, 2025 | $0.00466485 | $0.00466485 | $0.00466485 | $0.00466485 | $6.95M | $27.55M |
| Aug 5, 2025 | $0.00473506 | $0.00473506 | $0.00473506 | $0.00473506 | $8.82M | $28.01M |
| Aug 4, 2025 | $0.00486343 | $0.00486343 | $0.00486343 | $0.00486343 | $22.14M | $28.85M |
| Aug 3, 2025 | $0.00422769 | $0.00422769 | $0.00422769 | $0.00422769 | $10.37M | $24.99M |
| Aug 2, 2025 | $0.00429642 | $0.00429642 | $0.00429642 | $0.00429642 | $14.08M | $25.36M |
| Aug 1, 2025 | $0.00560920 | $0.00560920 | $0.00560920 | $0.00560920 | $8.76M | $33.08M |
| Jul 31, 2025 | $0.00556585 | $0.00556585 | $0.00556585 | $0.00556585 | $8.75M | $33.05M |
| Jul 30, 2025 | $0.00551644 | $0.00551644 | $0.00551644 | $0.00551644 | $10.81M | $32.62M |
| Jul 29, 2025 | $0.00539298 | $0.00539298 | $0.00539298 | $0.00539298 | $10.50M | $31.81M |
| Jul 28, 2025 | $0.00474599 | $0.00474599 | $0.00474599 | $0.00474599 | $5.85M | $27.99M |
| Jul 27, 2025 | $0.00485757 | $0.00485757 | $0.00485757 | $0.00485757 | $6.11M | $28.66M |
| Jul 26, 2025 | $0.00520109 | $0.00520109 | $0.00520109 | $0.00520109 | $10.51M | $30.67M |
| Jul 25, 2025 | $0.00532355 | $0.00532355 | $0.00532355 | $0.00532355 | $20.42M | $31.46M |
| Jul 24, 2025 | $0.00523166 | $0.00523166 | $0.00523166 | $0.00523166 | $9.08M | $30.74M |
| Jul 23, 2025 | $0.00545190 | $0.00545190 | $0.00545190 | $0.00545190 | $14.82M | $32.16M |
| Jul 22, 2025 | $0.00517476 | $0.00517476 | $0.00517476 | $0.00517476 | $9.23M | $30.52M |
| Jul 21, 2025 | $0.00460792 | $0.00460792 | $0.00460792 | $0.00460792 | $5.47M | $27.21M |
| Jul 20, 2025 | $0.00463743 | $0.00463743 | $0.00463743 | $0.00463743 | $5.66M | $27.36M |
| Jul 19, 2025 | $0.00451766 | $0.00451766 | $0.00451766 | $0.00451766 | $8.10M | $26.64M |
| Jul 18, 2025 | $0.00450395 | $0.00450395 | $0.00450395 | $0.00450395 | $3.63M | $26.57M |
| Jul 17, 2025 | $0.00436676 | $0.00436676 | $0.00436676 | $0.00436676 | $5.40M | $25.77M |
| Jul 16, 2025 | $0.00408756 | $0.00408756 | $0.00408756 | $0.00408756 | $4.92M | $24.10M |
| Jul 15, 2025 | $0.00416382 | $0.00416382 | $0.00416382 | $0.00416382 | $6.38M | $24.57M |
| Jul 14, 2025 | $0.00432379 | $0.00432379 | $0.00432379 | $0.00432379 | $6.75M | $25.48M |
| Jul 13, 2025 | $0.00497467 | $0.00497467 | $0.00497467 | $0.00497467 | $8.88M | $29.49M |
| Jul 12, 2025 | $0.00447273 | $0.00447273 | $0.00447273 | $0.00447273 | $6.27M | $26.39M |
| Jul 11, 2025 | $0.00400307 | $0.00400307 | $0.00400307 | $0.00400307 | $4.52M | $23.60M |
| Jul 10, 2025 | $0.00364097 | $0.00364097 | $0.00364097 | $0.00364097 | $3.55M | $21.48M |
| Jul 9, 2025 | $0.00352561 | $0.00352561 | $0.00352561 | $0.00352561 | $3.23M | $20.81M |
| Jul 8, 2025 | $0.00353177 | $0.00353177 | $0.00353177 | $0.00353177 | $3.22M | $20.84M |
| Jul 7, 2025 | $0.00345349 | $0.00345349 | $0.00345349 | $0.00345349 | $3.64M | $20.36M |
| Jul 6, 2025 | $0.00342213 | $0.00342213 | $0.00342213 | $0.00342213 | $3.81M | $20.18M |
| Jul 5, 2025 | $0.00350078 | $0.00350078 | $0.00350078 | $0.00350078 | $4.12M | $20.65M |
| Jul 4, 2025 | $0.00340298 | $0.00340298 | $0.00340298 | $0.00340298 | $3.37M | $20.09M |
| Jul 3, 2025 | $0.00358106 | $0.00358106 | $0.00358106 | $0.00358106 | $4.58M | $21.10M |
| Jul 2, 2025 | $0.00332378 | $0.00332378 | $0.00332378 | $0.00332378 | $4.58M | $19.60M |
| Jul 1, 2025 | $0.00370020 | $0.00370020 | $0.00370020 | $0.00370020 | $4.90M | $22.15M |