DuckChain Token
DUCK
Rank #1641
$0.00130004
Updated 28 days ago
Market Cap
$9.30M
24h Volume
$2.09M
Avg Volume (90d)
$3.43M
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 |