Chainflip
FLIP
Rank #997
$0.4328
Updated 7 days ago
Market Cap
$28.94M
24h Volume
$1.24M
Avg Volume (90d)
$918.67K
24h High/Low
$0.4654
$0.4328
$0.4328
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 |
|---|---|---|---|---|---|---|
| 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 |