CCC - CoinMarketCap • CAD
Veritaseum CAD (VERI-CAD)
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 14, 2024 | 22.11 | 23.17 | 21.89 | 21.97 | 21.97 | 1,941 |
Sep 13, 2024 | 21.33 | 24.60 | 21.32 | 23.28 | 23.28 | 852 |
Sep 12, 2024 | 27.06 | 27.06 | 21.27 | 21.33 | 21.33 | 13,463 |
Sep 11, 2024 | 25.04 | 27.37 | 23.14 | 27.06 | 27.06 | 1,634 |
Sep 10, 2024 | 21.68 | 25.98 | 21.68 | 25.04 | 25.04 | 1,033 |
Sep 9, 2024 | 21.73 | 26.18 | 20.96 | 21.68 | 21.68 | 16,197 |
Sep 8, 2024 | 21.39 | 24.49 | 21.39 | 21.73 | 21.73 | 3,722 |
Sep 7, 2024 | 23.98 | 24.20 | 20.86 | 21.39 | 21.39 | 11,381 |
Sep 6, 2024 | 23.26 | 24.54 | 21.82 | 23.98 | 23.98 | 2,367 |
Sep 5, 2024 | 21.89 | 25.07 | 21.10 | 23.26 | 23.26 | 3,236 |
Sep 4, 2024 | 25.23 | 25.52 | 21.89 | 21.89 | 21.89 | 805 |
Sep 3, 2024 | 24.01 | 25.36 | 24.01 | 25.23 | 25.23 | 281 |
Sep 2, 2024 | 23.52 | 26.06 | 21.62 | 24.01 | 24.01 | 2,851 |
Sep 1, 2024 | 23.70 | 23.87 | 22.37 | 23.52 | 23.52 | 1,715 |
Aug 31, 2024 | 24.88 | 24.91 | 21.30 | 23.70 | 23.70 | 1,186 |
Aug 30, 2024 | 24.24 | 25.40 | 23.23 | 24.88 | 24.88 | 492 |
Aug 29, 2024 | 23.60 | 24.31 | 21.26 | 24.24 | 24.24 | 3,624 |
Aug 28, 2024 | 24.57 | 25.03 | 22.73 | 23.60 | 23.60 | 5,831 |
Aug 27, 2024 | 23.46 | 24.86 | 23.28 | 24.57 | 24.57 | 748 |
Aug 26, 2024 | 26.77 | 27.19 | 23.45 | 23.46 | 23.46 | 1,888 |
Aug 25, 2024 | 24.80 | 27.62 | 24.76 | 26.77 | 26.77 | 4,475 |
Aug 24, 2024 | 21.41 | 27.11 | 21.41 | 24.80 | 24.80 | 4,339 |
Aug 23, 2024 | 21.75 | 24.00 | 19.88 | 21.41 | 21.41 | 3,332 |
Aug 22, 2024 | 20.20 | 24.22 | 20.16 | 21.75 | 21.75 | 2,440 |
Aug 21, 2024 | 21.17 | 24.71 | 20.20 | 20.20 | 20.20 | 3,293 |
Aug 20, 2024 | 22.55 | 24.10 | 19.48 | 21.17 | 21.17 | 15,334 |
Aug 19, 2024 | 25.91 | 25.91 | 22.10 | 22.55 | 22.55 | 5,343 |
Aug 18, 2024 | 25.60 | 25.99 | 23.32 | 25.91 | 25.91 | 1,061 |
Aug 17, 2024 | 25.66 | 26.17 | 24.06 | 25.60 | 25.60 | 872 |
Aug 16, 2024 | 27.60 | 27.71 | 24.24 | 25.66 | 25.66 | 4,158 |
Aug 15, 2024 | 26.54 | 28.97 | 25.37 | 27.60 | 27.60 | 4,465 |
Aug 14, 2024 | 25.70 | 28.64 | 22.59 | 26.54 | 26.54 | 15,389 |
Aug 13, 2024 | 25.48 | 28.13 | 24.89 | 25.70 | 25.70 | 7,224 |
Aug 12, 2024 | 23.21 | 26.52 | 23.21 | 25.48 | 25.48 | 1,333 |
Aug 11, 2024 | 23.69 | 27.61 | 21.74 | 23.21 | 23.21 | 7,379 |
Aug 10, 2024 | 27.69 | 29.11 | 19.35 | 23.69 | 23.69 | 11,918 |
Aug 9, 2024 | 22.83 | 28.23 | 20.64 | 27.69 | 27.69 | 21,042 |
Aug 8, 2024 | 19.31 | 22.89 | 18.51 | 22.83 | 22.83 | 18,567 |
Aug 7, 2024 | 15.01 | 19.91 | 15.01 | 19.31 | 19.31 | 4,325 |
Aug 6, 2024 | 18.41 | 18.50 | 14.77 | 15.01 | 15.01 | 3,504 |
Aug 5, 2024 | 19.19 | 19.60 | 17.46 | 18.41 | 18.41 | 376 |
Aug 4, 2024 | 20.28 | 20.89 | 17.30 | 19.19 | 19.19 | 15,607 |
Aug 3, 2024 | 22.32 | 22.37 | 20.23 | 20.28 | 20.28 | 752 |
Aug 2, 2024 | 21.87 | 22.34 | 21.23 | 22.32 | 22.32 | - |
Aug 1, 2024 | 21.89 | 23.18 | 21.80 | 21.87 | 21.87 | 1,087 |
Jul 31, 2024 | 19.83 | 21.93 | 19.66 | 21.89 | 21.89 | 377 |
Jul 30, 2024 | 22.64 | 23.49 | 19.67 | 19.83 | 19.83 | 9,707 |
Jul 29, 2024 | 20.24 | 22.64 | 19.88 | 22.64 | 22.64 | 3,148 |
Jul 28, 2024 | 23.40 | 24.53 | 19.95 | 20.24 | 20.24 | 2,236 |
Jul 27, 2024 | 21.82 | 23.45 | 21.34 | 23.40 | 23.40 | 1,857 |
Jul 26, 2024 | 21.02 | 21.82 | 19.57 | 21.82 | 21.82 | 55 |
Jul 25, 2024 | 23.10 | 23.46 | 20.99 | 21.02 | 21.02 | 1,384 |
Jul 24, 2024 | 23.13 | 25.46 | 21.64 | 23.10 | 23.10 | 9,977 |
Jul 23, 2024 | 24.23 | 24.64 | 22.96 | 23.13 | 23.13 | 3,718 |
Jul 22, 2024 | 28.05 | 28.09 | 23.54 | 24.23 | 24.23 | 2,293 |
Jul 21, 2024 | 24.13 | 28.14 | 23.93 | 28.05 | 28.05 | 1,206 |
Jul 20, 2024 | 25.39 | 26.76 | 24.04 | 24.13 | 24.13 | 7,227 |
Jul 19, 2024 | 24.52 | 25.98 | 24.49 | 25.39 | 25.39 | - |
Jul 18, 2024 | 25.86 | 27.00 | 24.51 | 24.52 | 24.52 | 12 |
Jul 17, 2024 | 26.53 | 26.67 | 24.07 | 25.86 | 25.86 | 1,489 |
Jul 16, 2024 | 24.78 | 26.54 | 24.73 | 26.53 | 26.53 | 637 |
Jul 15, 2024 | 23.79 | 24.97 | 23.79 | 24.78 | 24.78 | 668 |
Jul 14, 2024 | 23.11 | 23.96 | 21.62 | 23.79 | 23.79 | 2,703 |
Jul 13, 2024 | 23.48 | 24.84 | 20.79 | 23.11 | 23.11 | 20,703 |
Jul 12, 2024 | 22.61 | 24.20 | 21.88 | 23.48 | 23.48 | 1,418 |
Jul 11, 2024 | 21.69 | 25.08 | 20.43 | 22.61 | 22.61 | 7,985 |
Jul 10, 2024 | 21.61 | 25.11 | 21.54 | 21.69 | 21.69 | 3,914 |
Jul 9, 2024 | 24.78 | 24.95 | 20.14 | 21.61 | 21.61 | 5,150 |
Jul 8, 2024 | 22.64 | 25.04 | 22.09 | 24.78 | 24.78 | 4,967 |
Jul 7, 2024 | 23.94 | 25.38 | 21.71 | 22.64 | 22.64 | 2,967 |
Jul 6, 2024 | 26.47 | 26.55 | 20.56 | 23.94 | 23.94 | 6,206 |
Jul 5, 2024 | 23.49 | 28.02 | 23.10 | 26.47 | 26.47 | 5,719 |
Jul 4, 2024 | 27.47 | 28.94 | 23.46 | 23.49 | 23.49 | 19,478 |
Jul 3, 2024 | 29.25 | 30.04 | 26.56 | 27.47 | 27.47 | 522 |
Jul 2, 2024 | 24.63 | 29.27 | 24.48 | 29.25 | 29.25 | 2,355 |
Jul 1, 2024 | 29.06 | 29.36 | 24.49 | 24.63 | 24.63 | 783 |
Jun 30, 2024 | 23.46 | 29.13 | 23.46 | 29.06 | 29.06 | 6,315 |
Jun 29, 2024 | 24.57 | 26.89 | 23.39 | 23.46 | 23.46 | 2,091 |
Jun 28, 2024 | 26.31 | 27.09 | 24.56 | 24.57 | 24.57 | 4,827 |
Jun 27, 2024 | 29.24 | 29.53 | 24.56 | 26.31 | 26.31 | 11,563 |
Jun 26, 2024 | 26.19 | 29.25 | 25.78 | 29.24 | 29.24 | 5,446 |
Jun 25, 2024 | 26.10 | 26.20 | 25.62 | 26.19 | 26.19 | 832 |
Jun 24, 2024 | 31.92 | 32.26 | 26.10 | 26.10 | 26.10 | 1,605 |
Jun 23, 2024 | 25.12 | 32.10 | 25.11 | 31.92 | 31.92 | 10,287 |
Jun 22, 2024 | 25.69 | 28.63 | 25.10 | 25.12 | 25.12 | 5,794 |
Jun 21, 2024 | 28.29 | 28.34 | 25.69 | 25.69 | 25.69 | 5,381 |
Jun 20, 2024 | 25.94 | 28.30 | 25.42 | 28.29 | 28.29 | 2,781 |
Jun 19, 2024 | 26.31 | 29.35 | 23.69 | 25.94 | 25.94 | 23,466 |
Jun 18, 2024 | 33.37 | 33.39 | 25.05 | 26.31 | 26.31 | 6,324 |
Jun 17, 2024 | 32.68 | 33.54 | 29.80 | 33.37 | 33.37 | 9,479 |
Jun 16, 2024 | 30.62 | 35.52 | 24.16 | 32.68 | 32.68 | 11,655 |
Jun 15, 2024 | 29.40 | 31.26 | 29.40 | 30.62 | 30.62 | 738 |
Jun 14, 2024 | 29.40 | 33.40 | 23.60 | 29.40 | 29.40 | 7,195 |
Jun 13, 2024 | 33.26 | 35.65 | 21.31 | 29.40 | 29.40 | 38,542 |
Jun 12, 2024 | 29.76 | 33.59 | 26.88 | 33.26 | 33.26 | 5,096 |
Jun 11, 2024 | 33.41 | 34.99 | 28.52 | 29.76 | 29.76 | 8,554 |
Jun 10, 2024 | 33.14 | 33.44 | 32.29 | 33.41 | 33.41 | 933 |
Jun 9, 2024 | 34.86 | 34.88 | 32.84 | 33.14 | 33.14 | 29,426 |
Jun 8, 2024 | 35.32 | 36.22 | 33.02 | 34.86 | 34.86 | 9,658 |
Jun 7, 2024 | 34.01 | 39.13 | 33.83 | 35.32 | 35.32 | 5,915 |
Jun 6, 2024 | 35.19 | 35.70 | 33.86 | 34.01 | 34.01 | 15,233 |
Jun 5, 2024 | 35.60 | 40.41 | 34.99 | 35.19 | 35.19 | 14,117 |
Jun 4, 2024 | 33.22 | 40.93 | 30.84 | 35.60 | 35.60 | 12,461 |
Jun 3, 2024 | 35.98 | 36.10 | 25.98 | 33.22 | 33.22 | 29,036 |
Jun 2, 2024 | 34.83 | 39.29 | 34.76 | 35.98 | 35.98 | 1,575 |
Jun 1, 2024 | 37.65 | 38.48 | 34.71 | 34.83 | 34.83 | 8,846 |
May 31, 2024 | 38.30 | 38.53 | 37.10 | 37.65 | 37.65 | 3,688 |
May 30, 2024 | 36.74 | 41.28 | 35.50 | 38.30 | 38.30 | 4,523 |
May 29, 2024 | 41.35 | 41.72 | 36.20 | 36.74 | 36.74 | 5,407 |
May 28, 2024 | 42.19 | 45.60 | 39.37 | 41.35 | 41.35 | 30,305 |
May 27, 2024 | 42.28 | 48.02 | 41.67 | 42.19 | 42.19 | 14,383 |
May 26, 2024 | 41.19 | 42.35 | 40.44 | 42.28 | 42.28 | 8,423 |
May 25, 2024 | 44.92 | 46.14 | 40.85 | 41.19 | 41.19 | 2,467 |
May 24, 2024 | 52.16 | 52.28 | 44.00 | 44.92 | 44.92 | 27,576 |
May 23, 2024 | 47.83 | 55.00 | 47.60 | 52.16 | 52.16 | 13,998 |
May 22, 2024 | 55.00 | 55.16 | 47.83 | 47.83 | 47.83 | 21,382 |
May 21, 2024 | 44.97 | 55.12 | 38.11 | 55.00 | 55.00 | 20,801 |
May 20, 2024 | 37.09 | 45.16 | 37.07 | 44.97 | 44.97 | 9,053 |
May 19, 2024 | 47.22 | 47.30 | 36.16 | 37.09 | 37.09 | 2,792 |
May 18, 2024 | 41.59 | 47.24 | 39.05 | 47.22 | 47.22 | 18,154 |
May 17, 2024 | 44.95 | 44.97 | 41.58 | 41.59 | 41.59 | 8,783 |
May 16, 2024 | 37.51 | 44.97 | 37.32 | 44.95 | 44.95 | 3,950 |
May 15, 2024 | 41.23 | 44.77 | 37.48 | 37.51 | 37.51 | 13,696 |
May 14, 2024 | 50.89 | 51.09 | 39.07 | 41.23 | 41.23 | 19,903 |
May 13, 2024 | 43.80 | 51.15 | 41.64 | 50.89 | 50.89 | 5,351 |
May 12, 2024 | 47.71 | 49.00 | 43.80 | 43.80 | 43.80 | 1,814 |
May 11, 2024 | 44.10 | 55.37 | 43.83 | 47.71 | 47.71 | 257 |
May 10, 2024 | 42.73 | 44.26 | 42.31 | 44.10 | 44.10 | 3,099 |
May 9, 2024 | 44.72 | 44.85 | 41.21 | 42.73 | 42.73 | 718 |
May 8, 2024 | 47.47 | 48.87 | 37.00 | 44.72 | 44.72 | 59,950 |
May 7, 2024 | 62.26 | 62.72 | 47.47 | 47.47 | 47.47 | 17,751 |
May 6, 2024 | 63.53 | 63.63 | 49.22 | 62.26 | 62.26 | 32,859 |
May 5, 2024 | 56.71 | 64.76 | 51.46 | 63.53 | 63.53 | 25,687 |
May 4, 2024 | 47.79 | 57.08 | 46.39 | 56.71 | 56.71 | 7,989 |
May 3, 2024 | 49.01 | 50.25 | 43.55 | 47.79 | 47.79 | 12,130 |
May 2, 2024 | 41.79 | 51.58 | 41.27 | 49.01 | 49.01 | 23,365 |
May 1, 2024 | 81.18 | 82.55 | 39.66 | 41.79 | 41.79 | 134,507 |
Apr 30, 2024 | 32.98 | 81.47 | 20.22 | 81.18 | 81.18 | 1,228,533 |
Apr 29, 2024 | 40.38 | 42.44 | 32.97 | 32.98 | 32.98 | 6,789 |
Apr 28, 2024 | 37.35 | 40.45 | 36.37 | 40.38 | 40.38 | 1,920 |
Apr 27, 2024 | 34.16 | 41.47 | 33.45 | 37.35 | 37.35 | 8,036 |
Apr 26, 2024 | 34.23 | 37.61 | 34.02 | 34.16 | 34.16 | 3,600 |
Apr 25, 2024 | 34.12 | 39.13 | 33.98 | 34.23 | 34.23 | 17,597 |
Apr 24, 2024 | 31.63 | 34.75 | 30.93 | 34.12 | 34.12 | 11,431 |
Apr 23, 2024 | 34.45 | 38.84 | 30.64 | 31.63 | 31.63 | 2,684 |
Apr 22, 2024 | 36.70 | 42.09 | 31.75 | 34.45 | 34.45 | 10,118 |
Apr 21, 2024 | 31.32 | 36.77 | 29.74 | 36.70 | 36.70 | 31,334 |
Apr 20, 2024 | 36.46 | 37.04 | 29.99 | 31.32 | 31.32 | 12,394 |
Apr 19, 2024 | 35.08 | 37.51 | 33.83 | 36.46 | 36.46 | 32,910 |
Apr 18, 2024 | 37.85 | 38.12 | 33.75 | 35.08 | 35.08 | 3,163 |
Apr 17, 2024 | 33.41 | 38.23 | 28.74 | 37.85 | 37.85 | 7,702 |
Apr 16, 2024 | 38.32 | 38.33 | 31.86 | 33.41 | 33.41 | 14,808 |
Apr 15, 2024 | 37.21 | 39.89 | 33.35 | 38.32 | 38.32 | 19,038 |
Apr 14, 2024 | 41.37 | 42.11 | 34.96 | 37.21 | 37.21 | 2,225 |
Apr 13, 2024 | 39.02 | 43.38 | 36.13 | 41.37 | 41.37 | 7,222 |
Apr 12, 2024 | 30.01 | 39.84 | 29.94 | 39.02 | 39.02 | 16,336 |
Apr 11, 2024 | 41.39 | 42.73 | 29.39 | 30.01 | 30.01 | 11,089 |
Apr 10, 2024 | 46.27 | 46.43 | 29.87 | 41.39 | 41.39 | 37,409 |
Apr 9, 2024 | 40.67 | 46.52 | 39.12 | 46.27 | 46.27 | 13,214 |
Apr 8, 2024 | 44.23 | 49.87 | 39.02 | 40.67 | 40.67 | 28,812 |
Apr 7, 2024 | 50.51 | 50.74 | 31.98 | 44.23 | 44.23 | 8,253 |
Apr 6, 2024 | 54.32 | 54.32 | 41.19 | 50.51 | 50.51 | 202,107 |
Apr 5, 2024 | 31.35 | 59.45 | 30.07 | 54.32 | 54.32 | 382,297 |
Apr 4, 2024 | 28.32 | 31.59 | 28.01 | 31.35 | 31.35 | 14,891 |
Apr 3, 2024 | 34.71 | 91.20 | 27.53 | 28.32 | 28.32 | 1,464 |
Apr 2, 2024 | 34.99 | 36.54 | 26.94 | 34.71 | 34.71 | 14,163 |
Apr 1, 2024 | 27.06 | 35.69 | 24.05 | 34.99 | 34.99 | 1,735 |
Mar 31, 2024 | 29.48 | 31.10 | 26.75 | 27.06 | 27.06 | 7,323 |
Mar 30, 2024 | 29.17 | 33.64 | 27.67 | 29.48 | 29.48 | 12,477 |
Mar 29, 2024 | 33.80 | 34.03 | 22.41 | 29.17 | 29.17 | 10,285 |
Mar 28, 2024 | 30.15 | 37.12 | 9.50 | 33.80 | 33.80 | 22,278 |
Mar 27, 2024 | 28.39 | 33.52 | 28.09 | 30.15 | 30.15 | 22,039 |
Mar 26, 2024 | 30.48 | 32.25 | 28.10 | 28.39 | 28.39 | 30,777 |
Mar 25, 2024 | 31.55 | 32.46 | 29.38 | 30.48 | 30.48 | 19,107 |
Mar 24, 2024 | 28.82 | 32.01 | 28.82 | 31.55 | 31.55 | 12,274 |
Mar 23, 2024 | 30.75 | 31.31 | 28.50 | 28.82 | 28.82 | 7,052 |
Mar 22, 2024 | 35.84 | 35.84 | 30.45 | 30.75 | 30.75 | 16,431 |
Mar 21, 2024 | 42.77 | 42.88 | 29.46 | 35.84 | 35.84 | 42,600 |
Mar 20, 2024 | 33.46 | 43.71 | 32.00 | 42.77 | 42.77 | 9,394 |
Mar 19, 2024 | 39.69 | 41.14 | 30.48 | 33.46 | 33.46 | 44,316 |
Mar 18, 2024 | 33.08 | 43.08 | 32.41 | 39.69 | 39.69 | 33,757 |
Mar 17, 2024 | 31.21 | 33.80 | 31.20 | 33.08 | 33.08 | 9,552 |
Mar 16, 2024 | 31.57 | 32.05 | 27.04 | 31.21 | 31.21 | 63,217 |
Mar 15, 2024 | 34.01 | 35.09 | 31.45 | 31.57 | 31.57 | 40,809 |
Mar 14, 2024 | 35.41 | 35.90 | 33.96 | 34.01 | 34.01 | 2,073 |
Mar 13, 2024 | 35.64 | 37.49 | 34.30 | 35.41 | 35.41 | 23,342 |
Mar 12, 2024 | 35.41 | 37.54 | 33.07 | 35.64 | 35.64 | 96,575 |
Mar 11, 2024 | 35.02 | 37.39 | 33.71 | 35.41 | 35.41 | 23,061 |
Mar 10, 2024 | 36.02 | 38.47 | 34.09 | 35.02 | 35.02 | 23,421 |
Mar 9, 2024 | 42.91 | 43.69 | 36.00 | 36.02 | 36.02 | 32,424 |
Mar 8, 2024 | 38.86 | 42.91 | 33.20 | 42.91 | 42.91 | 59,081 |
Mar 7, 2024 | 38.00 | 44.60 | 33.03 | 38.86 | 38.86 | 11,877 |
Mar 6, 2024 | 36.69 | 44.09 | 33.35 | 38.00 | 38.00 | 75,443 |
Mar 5, 2024 | 33.41 | 47.78 | 29.05 | 36.69 | 36.69 | 82,562 |
Mar 4, 2024 | 36.32 | 41.67 | 25.29 | 33.41 | 33.41 | 180,088 |
Mar 3, 2024 | 44.81 | 46.40 | 36.21 | 36.32 | 36.32 | 58,465 |
Mar 2, 2024 | 43.39 | 46.55 | 42.03 | 44.81 | 44.81 | 43,914 |
Mar 1, 2024 | 45.12 | 46.62 | 43.17 | 43.39 | 43.39 | 24,751 |
Feb 29, 2024 | 48.86 | 48.86 | 41.42 | 45.12 | 45.12 | 20,745 |
Feb 28, 2024 | 47.98 | 54.23 | 32.44 | 48.86 | 48.86 | 111,962 |
Feb 27, 2024 | 47.64 | 52.17 | 45.04 | 47.98 | 47.98 | 19,331 |
Feb 26, 2024 | 48.98 | 49.41 | 47.47 | 47.64 | 47.64 | 8,359 |
Feb 25, 2024 | 48.63 | 51.37 | 43.39 | 48.98 | 48.98 | 11,565 |
Feb 24, 2024 | 52.40 | 52.84 | 46.22 | 48.63 | 48.63 | 20,393 |
Feb 23, 2024 | 53.91 | 54.66 | 47.20 | 52.40 | 52.40 | 27,281 |
Feb 22, 2024 | 54.16 | 57.79 | 51.08 | 53.91 | 53.91 | 19,627 |
Feb 21, 2024 | 59.47 | 59.66 | 52.75 | 54.16 | 54.16 | 12,310 |
Feb 20, 2024 | 60.59 | 62.32 | 58.83 | 59.47 | 59.47 | 12,191 |
Feb 19, 2024 | 64.80 | 64.88 | 56.89 | 60.59 | 60.59 | 14,976 |
Feb 18, 2024 | 67.49 | 67.49 | 60.14 | 64.80 | 64.80 | 18,255 |
Feb 17, 2024 | 68.13 | 71.56 | 62.33 | 67.49 | 67.49 | 28,935 |
Feb 16, 2024 | 62.21 | 71.79 | 62.12 | 68.13 | 68.13 | 32,771 |
Feb 15, 2024 | 62.20 | 71.18 | 61.25 | 62.21 | 62.21 | 55,012 |
Feb 14, 2024 | 52.51 | 67.77 | 49.26 | 62.20 | 62.20 | 36,026 |
Feb 13, 2024 | 53.92 | 62.11 | 51.57 | 52.51 | 52.51 | 20,228 |
Feb 12, 2024 | 50.63 | 56.79 | 47.65 | 53.92 | 53.92 | 24,250 |
Feb 11, 2024 | 54.73 | 57.37 | 38.95 | 50.63 | 50.63 | 28,474 |
Feb 10, 2024 | 51.31 | 59.97 | 37.25 | 54.73 | 54.73 | 22,278 |
Feb 9, 2024 | 47.52 | 54.27 | 35.70 | 51.31 | 51.31 | 26,436 |
Feb 8, 2024 | 36.18 | 50.68 | 33.98 | 47.52 | 47.52 | 28,240 |
Feb 7, 2024 | 30.30 | 37.84 | 23.87 | 36.18 | 36.18 | 61,810 |
Feb 6, 2024 | 29.71 | 30.55 | 24.28 | 30.30 | 30.30 | 14,768 |
Feb 5, 2024 | 29.16 | 30.94 | 25.67 | 29.71 | 29.71 | 5,215 |
Feb 4, 2024 | 30.07 | 30.74 | 26.59 | 29.16 | 29.16 | 9,834 |
Feb 3, 2024 | 28.35 | 30.85 | 25.93 | 30.07 | 30.07 | 12,411 |
Feb 2, 2024 | 30.62 | 31.91 | 27.51 | 28.35 | 28.35 | 13,730 |
Feb 1, 2024 | 33.22 | 37.17 | 28.01 | 30.62 | 30.62 | 22,709 |
Jan 31, 2024 | 31.17 | 37.02 | 28.14 | 33.22 | 33.22 | 20,286 |
Jan 30, 2024 | 29.44 | 32.94 | 28.33 | 31.17 | 31.17 | 4,592 |
Jan 29, 2024 | 31.39 | 31.95 | 27.99 | 29.44 | 29.44 | 5,437 |
Jan 28, 2024 | 31.60 | 36.17 | 27.99 | 31.39 | 31.39 | 13,288 |
Jan 27, 2024 | 37.28 | 37.48 | 29.84 | 31.60 | 31.60 | 15,006 |
Jan 26, 2024 | 35.76 | 38.13 | 28.84 | 37.28 | 37.28 | 438 |
Jan 25, 2024 | 27.77 | 39.21 | 27.70 | 35.76 | 35.76 | 13,191 |
Jan 24, 2024 | 30.27 | 30.47 | 27.54 | 27.77 | 27.77 | 3,533 |
Jan 23, 2024 | 29.96 | 30.84 | 28.99 | 30.27 | 30.27 | 10,129 |
Jan 22, 2024 | 29.26 | 33.39 | 27.43 | 29.96 | 29.96 | 3,244 |
Jan 21, 2024 | 29.96 | 30.18 | 28.81 | 29.26 | 29.26 | 2,791 |
Jan 20, 2024 | 29.00 | 30.30 | 28.93 | 29.96 | 29.96 | 4,624 |
Jan 19, 2024 | 31.54 | 32.83 | 28.22 | 29.00 | 29.00 | 2,219 |
Jan 18, 2024 | 29.14 | 32.35 | 29.01 | 31.54 | 31.54 | 20,646 |
Jan 17, 2024 | 28.67 | 29.45 | 27.30 | 29.14 | 29.14 | 13,012 |
Jan 16, 2024 | 31.41 | 31.74 | 26.44 | 28.67 | 28.67 | 697 |
Jan 15, 2024 | 27.68 | 32.10 | 27.55 | 31.41 | 31.41 | 9,062 |
Jan 14, 2024 | 26.78 | 29.30 | 26.37 | 27.68 | 27.68 | 5,884 |
Jan 13, 2024 | 26.88 | 32.06 | 26.13 | 26.78 | 26.78 | 4,740 |
Jan 12, 2024 | 28.69 | 32.51 | 25.41 | 26.88 | 26.88 | 14,119 |
Jan 11, 2024 | 29.59 | 31.14 | 25.13 | 28.69 | 28.69 | 2,218 |
Jan 10, 2024 | 30.30 | 32.14 | 25.78 | 29.59 | 29.59 | 7,972 |
Jan 9, 2024 | 29.53 | 31.75 | 25.37 | 30.30 | 30.30 | 3,181 |
Jan 8, 2024 | 28.66 | 33.09 | 24.42 | 29.53 | 29.53 | 369 |
Jan 7, 2024 | 27.56 | 33.16 | 24.33 | 28.66 | 28.66 | 7,726 |
Jan 6, 2024 | 30.13 | 31.73 | 23.88 | 27.56 | 27.56 | 23,073 |
Jan 5, 2024 | 29.89 | 32.85 | 24.88 | 30.13 | 30.13 | 1,507 |
Jan 4, 2024 | 28.59 | 31.58 | 25.16 | 29.89 | 29.89 | 11,202 |
Jan 3, 2024 | 29.19 | 32.62 | 25.29 | 28.59 | 28.59 | 10,170 |
Jan 2, 2024 | 28.07 | 33.26 | 25.42 | 29.19 | 29.19 | 19,036 |
Jan 1, 2024 | 28.59 | 33.93 | 24.53 | 28.07 | 28.07 | 8,944 |
Dec 31, 2023 | 27.93 | 33.25 | 24.15 | 28.59 | 28.59 | 7,038 |
Dec 30, 2023 | 30.41 | 32.97 | 25.26 | 27.93 | 27.93 | 15,669 |
Dec 29, 2023 | 28.92 | 33.37 | 26.21 | 30.41 | 30.41 | 8,182 |
Dec 28, 2023 | 32.73 | 39.32 | 26.71 | 28.92 | 28.92 | 2,141 |
Dec 27, 2023 | 30.10 | 35.27 | 29.02 | 32.73 | 32.73 | 11,949 |
Dec 26, 2023 | 29.01 | 30.33 | 28.88 | 30.10 | 30.10 | 6,650 |
Dec 25, 2023 | 29.89 | 32.09 | 28.86 | 29.01 | 29.01 | 6,060 |
Dec 24, 2023 | 31.25 | 34.52 | 29.73 | 29.89 | 29.89 | 3,852 |
Dec 23, 2023 | 28.26 | 37.06 | 28.21 | 31.25 | 31.25 | 29,368 |
Dec 22, 2023 | 26.54 | 28.33 | 26.26 | 28.26 | 28.26 | 16,703 |
Dec 21, 2023 | 28.10 | 29.17 | 26.43 | 26.54 | 26.54 | 10,364 |
Dec 20, 2023 | 30.39 | 30.77 | 25.79 | 28.10 | 28.10 | 6,457 |
Dec 19, 2023 | 29.81 | 30.42 | 28.41 | 30.38 | 30.38 | 1,206 |
Dec 18, 2023 | 29.71 | 30.43 | 28.21 | 29.82 | 29.82 | 4,708 |
Dec 17, 2023 | 27.43 | 30.86 | 26.88 | 29.71 | 29.71 | 4,100 |
Dec 16, 2023 | 34.07 | 34.07 | 27.43 | 27.43 | 27.43 | 35,233 |
Dec 15, 2023 | 30.22 | 34.22 | 29.96 | 34.07 | 34.07 | 19,574 |
Dec 14, 2023 | 30.64 | 31.53 | 28.47 | 30.22 | 30.22 | 2,708 |
Dec 13, 2023 | 33.00 | 33.22 | 28.70 | 30.64 | 30.64 | 7,857 |
Dec 12, 2023 | 35.28 | 36.48 | 32.78 | 33.00 | 33.00 | 4,436 |
Dec 11, 2023 | 37.48 | 38.83 | 35.20 | 35.28 | 35.28 | 15,651 |
Dec 10, 2023 | 37.82 | 38.03 | 30.17 | 37.47 | 37.47 | 1,757 |
Dec 9, 2023 | 38.65 | 38.90 | 30.18 | 37.81 | 37.81 | 20,940 |
Dec 8, 2023 | 35.56 | 38.69 | 35.32 | 38.65 | 38.65 | 837 |
Dec 7, 2023 | 32.12 | 39.04 | 31.43 | 35.54 | 35.54 | 47,395 |
Dec 6, 2023 | 31.33 | 38.02 | 30.85 | 32.11 | 32.11 | 42,610 |
Dec 5, 2023 | 26.09 | 41.27 | 26.09 | 31.33 | 31.33 | 63,779 |
Dec 4, 2023 | 26.28 | 28.87 | 25.63 | 26.09 | 26.09 | 611 |
Dec 3, 2023 | 29.94 | 29.96 | 26.00 | 26.29 | 26.29 | 7,798 |
Dec 2, 2023 | 26.59 | 30.14 | 26.50 | 29.94 | 29.94 | 14,982 |
Dec 1, 2023 | 30.44 | 30.62 | 26.52 | 26.59 | 26.59 | 16,670 |
Nov 30, 2023 | 29.20 | 32.45 | 28.91 | 30.44 | 30.44 | 9,368 |
Nov 29, 2023 | 29.37 | 30.01 | 27.73 | 29.20 | 29.20 | 3,018 |
Nov 28, 2023 | 34.05 | 34.13 | 26.58 | 29.37 | 29.37 | 18,355 |
Nov 27, 2023 | 34.82 | 35.44 | 33.80 | 34.06 | 34.06 | 956 |
Nov 26, 2023 | 33.40 | 34.89 | 33.23 | 34.82 | 34.82 | 555 |
Nov 25, 2023 | 33.81 | 35.38 | 30.77 | 33.40 | 33.40 | 25,453 |
Nov 24, 2023 | 35.53 | 35.72 | 32.32 | 33.81 | 33.81 | 7,184 |
Nov 23, 2023 | 33.67 | 35.90 | 31.75 | 35.53 | 35.53 | 10,660 |
Nov 22, 2023 | 33.82 | 34.82 | 33.25 | 33.68 | 33.68 | 5,292 |
Nov 21, 2023 | 38.35 | 38.35 | 33.06 | 33.82 | 33.82 | 16,430 |
Nov 20, 2023 | 34.48 | 38.39 | 32.08 | 38.35 | 38.35 | 18,488 |
Nov 19, 2023 | 35.69 | 36.01 | 31.41 | 34.48 | 34.48 | 992 |
Nov 18, 2023 | 32.49 | 35.68 | 32.45 | 35.68 | 35.68 | 34,875 |
Nov 17, 2023 | 33.24 | 33.65 | 31.42 | 32.49 | 32.49 | 18,093 |
Nov 16, 2023 | 34.49 | 35.91 | 32.31 | 33.24 | 33.24 | 3,251 |
Nov 15, 2023 | 35.62 | 36.12 | 32.49 | 34.49 | 34.49 | 4,750 |
Nov 14, 2023 | 40.22 | 40.39 | 32.43 | 35.63 | 35.63 | 17,254 |
Nov 13, 2023 | 39.75 | 40.47 | 39.32 | 40.21 | 40.21 | 3,114 |
Nov 12, 2023 | 39.90 | 40.00 | 35.89 | 39.75 | 39.75 | 7,018 |
Nov 11, 2023 | 38.50 | 42.63 | 36.98 | 39.91 | 39.91 | 21,484 |
Nov 10, 2023 | 31.70 | 38.55 | 31.56 | 38.51 | 38.51 | 8,899 |
Nov 9, 2023 | 33.23 | 36.04 | 31.70 | 31.70 | 31.70 | 10,040 |
Nov 8, 2023 | 34.37 | 35.06 | 31.31 | 33.23 | 33.23 | 5,204 |
Nov 7, 2023 | 30.58 | 34.57 | 29.72 | 34.37 | 34.37 | 9,145 |
Nov 6, 2023 | 36.85 | 37.28 | 30.15 | 30.58 | 30.58 | 14,233 |
Nov 5, 2023 | 32.55 | 36.90 | 30.84 | 36.85 | 36.85 | 24,221 |
Nov 4, 2023 | 33.75 | 33.76 | 28.87 | 32.55 | 32.55 | 15,178 |
Nov 3, 2023 | 35.28 | 36.92 | 31.66 | 33.75 | 33.75 | 14,471 |
Nov 2, 2023 | 33.15 | 35.41 | 32.63 | 35.28 | 35.28 | 3,310 |
Nov 1, 2023 | 33.04 | 36.41 | 31.72 | 33.15 | 33.15 | 3,590 |
Oct 31, 2023 | 38.28 | 40.36 | 31.54 | 33.04 | 33.04 | 13,566 |
Oct 30, 2023 | 32.87 | 40.24 | 32.43 | 38.28 | 38.28 | 3,582 |
Oct 29, 2023 | 34.88 | 37.16 | 32.84 | 32.87 | 32.87 | 998 |
Oct 28, 2023 | 37.86 | 42.10 | 34.89 | 34.89 | 34.89 | 7,192 |
Oct 27, 2023 | 40.14 | 42.78 | 35.41 | 37.86 | 37.86 | 5,054 |
Oct 26, 2023 | 39.93 | 40.40 | 36.57 | 40.14 | 40.14 | 31,712 |
Oct 25, 2023 | 41.42 | 48.00 | 36.90 | 39.92 | 39.92 | 18,492 |
Oct 24, 2023 | 40.67 | 47.38 | 36.45 | 41.43 | 41.43 | 29,927 |
Oct 23, 2023 | 36.38 | 40.47 | 31.90 | 40.44 | 40.44 | 10,302 |
Oct 22, 2023 | 35.97 | 42.29 | 35.73 | 36.38 | 36.38 | 11,785 |
Oct 21, 2023 | 46.92 | 53.13 | 35.97 | 35.97 | 35.97 | 50,874 |
Oct 20, 2023 | 54.41 | 60.87 | 38.13 | 46.92 | 46.92 | 106,138 |
Oct 19, 2023 | 29.66 | 54.63 | 28.50 | 54.41 | 54.41 | 30,917 |
Oct 18, 2023 | 26.39 | 33.43 | 25.69 | 29.66 | 29.66 | 8,483 |
Oct 17, 2023 | 35.27 | 38.97 | 26.28 | 26.39 | 26.39 | 4,412 |
Oct 16, 2023 | 28.69 | 38.27 | 27.96 | 35.27 | 35.27 | 4,654 |
Oct 15, 2023 | 16.12 | 29.34 | 16.11 | 28.69 | 28.69 | 27,373 |
Oct 14, 2023 | 20.10 | 20.21 | 16.09 | 16.12 | 16.12 | 1,188 |
Oct 13, 2023 | 15.03 | 22.09 | 14.96 | 20.10 | 20.10 | 27,891 |
Oct 12, 2023 | 14.61 | 15.04 | 12.89 | 15.03 | 15.03 | 2,211 |
Oct 11, 2023 | 15.06 | 15.16 | 13.96 | 14.61 | 14.61 | 3,397 |
Oct 10, 2023 | 16.59 | 17.00 | 14.52 | 15.06 | 15.06 | 6,997 |
Oct 9, 2023 | 16.63 | 16.80 | 16.50 | 16.59 | 16.59 | - |
Oct 8, 2023 | 16.44 | 16.64 | 15.70 | 16.63 | 16.63 | 1,367 |
Oct 7, 2023 | 15.44 | 16.88 | 15.44 | 16.44 | 16.44 | 2,443 |
Oct 6, 2023 | 16.94 | 17.16 | 14.78 | 15.44 | 15.44 | 7,081 |
Oct 5, 2023 | 16.60 | 17.57 | 16.02 | 16.94 | 16.94 | 2,190 |
Oct 4, 2023 | 16.86 | 16.94 | 16.52 | 16.60 | 16.60 | 1,278 |
Oct 3, 2023 | 16.28 | 17.31 | 15.94 | 16.87 | 16.87 | 11,053 |
Oct 2, 2023 | 16.39 | 17.95 | 16.28 | 16.28 | 16.28 | 2,001 |
Oct 1, 2023 | 17.12 | 17.84 | 16.38 | 16.39 | 16.39 | 5,601 |
Sep 30, 2023 | 15.75 | 17.12 | 14.51 | 17.12 | 17.12 | 3,932 |
Sep 29, 2023 | 15.30 | 15.76 | 15.09 | 15.75 | 15.75 | - |
Sep 28, 2023 | 15.30 | 15.80 | 14.33 | 15.30 | 15.30 | 3,578 |
Sep 27, 2023 | 15.94 | 16.29 | 14.03 | 15.30 | 15.30 | 13,291 |
Sep 26, 2023 | 15.21 | 15.97 | 14.57 | 15.94 | 15.94 | 3,469 |
Sep 25, 2023 | 16.37 | 17.04 | 15.19 | 15.21 | 15.21 | 8,353 |
Sep 24, 2023 | 16.19 | 16.73 | 16.16 | 16.37 | 16.37 | 4,423 |
Sep 23, 2023 | 16.37 | 17.42 | 15.77 | 16.19 | 16.19 | 4,269 |
Sep 22, 2023 | 16.26 | 18.57 | 15.40 | 16.37 | 16.37 | 7,906 |
Sep 21, 2023 | 18.87 | 18.96 | 16.23 | 16.26 | 16.26 | 8,247 |
Sep 20, 2023 | 17.40 | 18.87 | 17.15 | 18.87 | 18.87 | 5,020 |
Sep 19, 2023 | 19.44 | 20.54 | 17.39 | 17.40 | 17.40 | 13,318 |
Sep 18, 2023 | 19.47 | 20.80 | 18.36 | 19.44 | 19.44 | 6,817 |
Sep 17, 2023 | 20.50 | 20.50 | 18.97 | 19.47 | 19.47 | 2,815 |
Sep 16, 2023 | 18.61 | 20.55 | 17.64 | 20.50 | 20.50 | 4,155 |
Sep 15, 2023 | 19.81 | 20.04 | 17.69 | 18.61 | 18.61 | 6,503 |
Sep 14, 2023 | 19.98 | 20.06 | 19.05 | 19.81 | 19.81 | 10,136 |
Related Tickers
BTC-USD Bitcoin USD
59,718.99
+3.34%
ETH-USD Ethereum USD
2,415.41
+2.76%
USDT-USD Tether USDt USD
1.00
+0.03%
BNB-USD BNB USD
551.45
+0.54%
SOL-USD Solana USD
136.91
+3.66%
USDC-USD USD Coin USD
1.00
+0.00%
XRP-USD XRP USD
0.59
+3.61%
STETH-USD Lido Staked ETH USD
2,415.85
+2.91%
DOGE-USD Dogecoin USD
0.11
+0.48%
TON11419-USD Toncoin USD
5.68
+1.15%
WTRX-USD Wrapped TRON USD
0.15
-1.94%
TRX-USD TRON USD
0.15
-2.24%
ADA-USD Cardano USD
0.35
+0.38%
WSTETH-USD Lido wstETH USD
2,847.74
+2.92%
AVAX-USD Avalanche USD
24.88
+4.40%
WBTC-USD Wrapped Bitcoin USD
59,697.72
+3.37%
WETH-USD WETH USD
2,418.17
+2.88%
SHIB-USD Shiba Inu USD
0.00
+1.32%
LINK-USD Chainlink USD
11.27
+2.63%
DOT-USD Polkadot USD
4.38
+2.17%
BCH-USD Bitcoin Cash USD
329.82
+0.32%
DAI-USD Dai USD
1.00
-0.01%
LEO-USD UNUS SED LEO USD
5.72
-2.28%
LTC-USD Litecoin USD
66.01
+3.49%
NEAR-USD NEAR Protocol USD
4.19
+1.47%
EETH-USD ether.fi Staked ETH USD
2,418.30
+3.24%
KAS-USD Kaspa USD
0.17
+2.49%
ICP-USD Internet Computer USD
8.67
+5.57%
WEETH-USD Wrapped eETH USD
2,535.34
+2.76%
UNI7083-USD Uniswap USD
6.67
-2.54%
BTCB-USD Bitcoin BEP2 USD
59,814.96
+3.40%
FET-USD Artificial Superintelligence Alliance USD
1.37
+4.70%
WBETH-USD Wrapped Beacon ETH USD
2,534.01
+2.78%
PEPE24478-USD Pepe USD
0.00
+5.71%
XMR-USD Monero USD
170.71
-0.29%
APT21794-USD Aptos USD
6.15
+0.62%
POL28321-USD POL (ex-MATIC) USD
0.41
-7.24%
XLM-USD Stellar USD
0.10
+1.68%
ETC-USD Ethereum Classic USD
18.65
+1.56%
RENDER-USD Render USD
5.30
+5.34%
SUI20947-USD Sui USD
1.01
+0.40%
USDE29470-USD Ethena USDe USD
1.00
+0.02%
FDUSD-USD First Digital USD USD
1.00
+0.03%
STX4847-USD Stacks USD
1.60
+1.10%
OKB-USD OKB USD
39.50
-2.20%
TAO22974-USD Bittensor USD
313.79
+8.74%
CRO-USD Cronos USD
0.08
+1.88%
FIL-USD Filecoin USD
3.67
+0.81%
AAVE-USD Aave USD
138.78
-1.93%
IMX10603-USD Immutable USD
1.29
+4.66%
HBAR-USD Hedera USD
0.05
+1.23%
INJ-USD Injective USD
19.51
+4.63%
MNT27075-USD Mantle USD
0.58
+2.61%
ARB11841-USD Arbitrum USD
0.53
+2.63%
OP-USD Optimism USD
1.55
+2.93%
JITOSOL-USD Jito Staked SOL USD
155.76
+3.71%
VET-USD VeChain USD
0.02
+1.66%
ATOM-USD Cosmos USD
4.18
+0.15%
WIF-USD dogwifhat USD
1.58
+4.65%
ZBU-USD Zeebu USD
4.71
+0.23%
MKR-USD Maker USD
1,602.22
+0.20%
GRT6719-USD The Graph USD
0.15
+4.32%
RUNE-USD THORChain USD
4.00
+3.14%
RETH-USD Rocket Pool ETH USD
2,698.77
+2.57%
FLZ-USD Fellaz USD
2.82
-5.88%
BGB-USD Bitget Token USD
0.95
+0.98%
FTM-USD Fantom USD
0.47
-0.92%
AR-USD Arweave USD
20.04
+1.58%
THETA-USD Theta Network USD
1.30
+4.24%
PUFETH-USD pufETH USD
2,428.06
+2.98%
SUSDE-USD Ethena Staked USDe USD
1.10
+0.11%
METH29035-USD Mantle Staked Ether USD
2,522.22
+2.89%
FLOKI-USD FLOKI USD
0.00
+3.53%
HNT-USD Helium USD
7.52
-1.66%
BONK-USD Bonk USD
0.00
+2.71%
MATIC-USD Polygon USD
0.38
-13.56%
ALGO-USD Algorand USD
0.13
+2.55%
PYTH-USD Pyth Network USD
0.29
+1.00%
JUP29210-USD Jupiter USD
0.77
+4.01%
JASMY-USD JasmyCoin USD
0.02
+5.34%
CHEEL-USD Cheelee USD
17.60
-0.11%
SEI-USD Sei USD
0.30
+2.08%
KCS-USD KuCoin Token USD
8.13
+1.41%
BSV-USD Bitcoin SV USD
48.31
+2.20%
TIA22861-USD Celestia USD
4.53
+10.50%
LDO-USD Lido DAO USD
1.03
+0.64%
OM-USD MANTRA USD
1.09
-3.68%
QNT-USD Quant USD
74.67
-2.55%
EZETH-USD Renzo Restaked ETH USD
2,462.16
+2.82%
ONDO-USD Ondo USD
0.64
+1.61%
WBNB-USD Wrapped BNB USD
551.65
+0.72%
CORE23254-USD Core USD
0.95
+4.17%
FLOW-USD Flow USD
0.56
+0.90%
BTT-USD BitTorrent(New) USD
0.00
+1.37%
VBNB-USD Venus BNB USD
13.47
+0.60%
BRETT29743-USD Brett (Based) USD
0.08
+4.12%
NOT-USD Notcoin USD
0.01
+3.63%
USDCE-USD USD Coin Bridged USD
1.00
+0.00%
PYUSD-USD PayPal USD USD
1.00
-0.00%
FTN-USD Fasttoken USD
2.53
-0.43%