DuckChain Token
DUCK
Rank #1641
$0.00152660
Updated 9 days ago
Market Cap
$10.92M
24h Volume
$2.71M
Avg Volume (90d)
$8.84M
24h High/Low
$0.00156109
$0.00152642
$0.00152642
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 |
|---|---|---|---|---|---|---|
| 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 |