CCC - CoinMarketCap USD

Aave USD (AAVE-USD)

92.42 +1.91 (+2.11%)
As of 9:09 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 27, 2024 94.43 94.45 92.32 92.42 92.42 102,256,712
Jun 26, 2024 92.02 95.37 90.12 94.43 94.43 97,771,774
Jun 25, 2024 86.35 94.95 86.27 92.03 92.03 138,070,249
Jun 24, 2024 80.71 87.80 78.25 86.36 86.36 146,235,831
Jun 23, 2024 81.63 82.72 80.24 80.71 80.71 57,786,390
Jun 22, 2024 81.91 82.12 79.67 81.64 81.64 62,962,282
Jun 21, 2024 84.79 86.51 81.76 81.90 81.90 91,099,971
Jun 20, 2024 87.37 90.02 84.80 84.80 84.80 113,725,390
Jun 19, 2024 82.02 88.67 81.61 87.37 87.37 110,242,282
Jun 18, 2024 85.08 85.41 77.01 82.02 82.02 123,718,397
Jun 17, 2024 85.61 87.60 81.94 85.10 85.10 125,039,414
Jun 16, 2024 85.88 86.55 84.30 85.58 85.58 59,102,817
Jun 15, 2024 83.59 86.96 83.50 85.87 85.87 60,164,850
Jun 14, 2024 83.72 86.04 81.54 83.59 83.59 83,207,101
Jun 13, 2024 89.98 89.98 83.34 83.73 83.73 98,360,776
Jun 12, 2024 87.74 93.42 86.89 89.97 89.97 114,505,512
Jun 11, 2024 90.78 90.94 85.13 87.74 87.74 145,854,027
Jun 10, 2024 93.46 93.62 90.69 90.78 90.78 131,853,006
Jun 9, 2024 92.96 94.07 92.05 93.46 93.46 111,024,465
Jun 8, 2024 97.44 97.96 92.43 92.97 92.97 93,139,633
Jun 7, 2024 102.43 104.64 90.83 97.45 97.45 161,528,877
Jun 6, 2024 104.38 104.39 101.25 102.43 102.43 76,286,726
Jun 5, 2024 103.13 105.30 102.23 104.38 104.38 80,553,405
Jun 4, 2024 100.98 104.04 99.83 103.13 103.13 94,715,277
Jun 3, 2024 103.24 105.36 100.79 100.98 100.98 73,889,445
Jun 2, 2024 104.03 105.01 102.14 103.24 103.24 67,296,637
Jun 1, 2024 103.94 105.27 103.57 104.03 104.03 53,257,326
May 31, 2024 102.94 104.49 100.08 103.94 103.94 97,392,632
May 30, 2024 103.60 107.09 102.20 102.95 102.95 98,789,837
May 29, 2024 106.61 107.40 102.64 103.60 103.60 101,582,510
May 28, 2024 108.64 108.79 103.79 106.61 106.61 120,893,656
May 27, 2024 109.74 114.26 107.44 108.64 108.64 139,573,136
May 26, 2024 105.29 112.62 103.82 109.74 109.74 170,231,038
May 25, 2024 99.34 108.11 99.34 105.29 105.29 169,082,553
May 24, 2024 97.74 103.34 95.37 99.34 99.34 174,465,273
May 23, 2024 94.40 99.81 91.59 97.74 97.74 138,655,554
May 22, 2024 97.12 97.71 93.13 94.40 94.40 84,974,392
May 21, 2024 97.86 99.89 95.71 97.12 97.12 118,203,801
May 20, 2024 85.37 97.86 84.48 97.86 97.86 114,127,439
May 19, 2024 88.22 88.69 84.64 85.37 85.37 50,654,776
May 18, 2024 88.30 90.01 87.89 88.22 88.22 53,472,921
May 17, 2024 85.95 89.33 85.05 88.30 88.30 61,476,665
May 16, 2024 86.10 86.76 84.09 85.95 85.95 59,569,666
May 15, 2024 80.42 86.71 80.09 86.10 86.10 68,065,718
May 14, 2024 82.76 82.81 80.20 80.42 80.42 59,158,620
May 13, 2024 83.02 85.80 80.40 82.76 82.76 66,519,157
May 12, 2024 82.20 84.24 82.20 83.02 83.02 38,964,572
May 11, 2024 84.17 84.47 82.16 82.20 82.20 48,994,630
May 10, 2024 89.91 90.69 83.99 84.17 84.17 58,977,365
May 9, 2024 86.24 90.59 85.13 89.91 89.91 65,855,645
May 8, 2024 88.15 89.11 85.70 86.24 86.24 79,514,254
May 7, 2024 87.95 91.31 86.47 88.15 88.15 86,080,590
May 6, 2024 90.08 92.68 87.94 87.95 87.95 75,533,294
May 5, 2024 89.05 90.19 87.56 90.08 90.08 56,643,196
May 4, 2024 88.81 89.85 87.86 89.05 89.05 54,854,430
May 3, 2024 84.98 89.19 83.78 88.81 88.81 69,381,007
May 2, 2024 83.75 85.90 81.22 84.98 84.98 71,496,062
May 1, 2024 83.36 84.20 78.81 83.75 83.75 91,283,497
Apr 30, 2024 89.50 90.29 80.92 83.36 83.36 89,122,249
Apr 29, 2024 90.28 91.59 86.86 89.49 89.49 71,359,811
Apr 28, 2024 91.73 92.98 90.07 90.28 90.28 53,140,648
Apr 27, 2024 89.54 92.86 86.74 91.73 91.73 70,506,799
Apr 26, 2024 91.61 91.61 88.41 89.54 89.54 72,869,322
Apr 25, 2024 90.70 91.79 88.25 91.61 91.61 73,110,859
Apr 24, 2024 94.68 97.07 89.92 90.70 90.70 89,847,742
Apr 23, 2024 96.45 97.43 93.87 94.68 94.68 73,665,570
Apr 22, 2024 91.02 97.42 90.72 96.45 96.45 90,581,492
Apr 21, 2024 91.78 93.19 89.49 91.02 91.02 64,791,756
Apr 20, 2024 85.90 92.29 85.01 91.78 91.78 84,008,539
Apr 19, 2024 85.44 88.00 79.04 85.90 85.90 105,796,666
Apr 18, 2024 83.64 86.53 82.18 85.44 85.44 74,476,853
Apr 17, 2024 86.84 87.38 81.50 83.64 83.64 81,075,545
Apr 16, 2024 84.92 88.03 81.50 86.84 86.84 101,605,864
Apr 15, 2024 88.11 91.26 81.34 84.92 84.92 128,206,066
Apr 14, 2024 82.87 89.13 80.23 88.11 88.11 168,166,183
Apr 13, 2024 100.09 100.09 72.26 82.87 82.87 235,726,982
Apr 12, 2024 117.84 120.02 93.04 100.09 100.09 177,725,923
Apr 11, 2024 128.23 131.90 115.73 117.84 117.84 157,859,256
Apr 10, 2024 126.03 129.16 122.46 128.23 128.23 163,473,969
Apr 9, 2024 129.08 133.61 125.32 126.03 126.03 154,158,428
Apr 8, 2024 122.82 129.71 121.49 129.08 129.08 99,113,395
Apr 7, 2024 118.64 122.94 118.46 122.82 122.82 79,989,773
Apr 6, 2024 113.91 121.34 113.33 118.64 118.64 138,264,886
Apr 5, 2024 116.39 116.59 109.89 113.91 113.91 88,459,812
Apr 4, 2024 114.79 119.61 112.38 116.38 116.38 79,155,437
Apr 3, 2024 115.48 118.96 111.85 114.79 114.79 96,835,519
Apr 2, 2024 129.19 129.48 113.00 115.48 115.48 141,569,183
Apr 1, 2024 128.25 131.30 121.25 129.19 129.19 162,581,371
Mar 31, 2024 124.03 128.26 123.74 128.25 128.25 68,976,951
Mar 30, 2024 127.59 129.04 123.44 124.03 124.03 67,279,878
Mar 29, 2024 127.85 130.29 124.79 127.59 127.59 97,491,536
Mar 28, 2024 125.00 128.27 122.59 127.85 127.85 92,905,882
Mar 27, 2024 130.93 132.05 123.88 125.00 125.00 122,344,314
Mar 26, 2024 127.07 131.71 125.87 130.93 130.93 125,058,671
Mar 25, 2024 124.81 130.16 124.05 127.07 127.07 124,558,328
Mar 24, 2024 121.52 125.58 120.22 124.81 124.81 93,400,079
Mar 23, 2024 118.67 124.52 118.28 121.52 121.52 92,205,377
Mar 22, 2024 123.48 124.98 114.86 118.67 118.67 124,038,674
Mar 21, 2024 120.12 124.67 116.63 123.48 123.48 138,504,606
Mar 20, 2024 109.33 120.79 105.27 120.12 120.12 158,255,251
Mar 19, 2024 123.40 124.42 107.23 109.33 109.33 175,168,640
Mar 18, 2024 126.94 129.14 119.07 123.40 123.40 126,064,661
Mar 17, 2024 118.90 129.24 114.02 127.89 127.89 153,216,020
Mar 16, 2024 128.91 130.07 116.49 118.90 118.90 136,457,339
Mar 15, 2024 139.31 141.35 123.51 128.91 128.91 210,256,986
Mar 14, 2024 142.76 144.83 132.94 139.31 139.31 195,169,411
Mar 13, 2024 135.27 153.27 133.98 142.76 142.76 270,816,333
Mar 12, 2024 136.71 138.51 125.98 135.27 135.27 195,342,371
Mar 11, 2024 126.68 138.12 121.82 136.71 136.71 235,650,765
Mar 10, 2024 130.95 133.63 123.09 126.68 126.68 161,013,351
Mar 9, 2024 132.89 135.22 129.31 130.95 130.95 144,581,001
Mar 8, 2024 133.88 138.11 128.74 132.89 132.89 259,083,776
Mar 7, 2024 127.36 133.88 120.93 133.88 133.88 238,038,554
Mar 6, 2024 105.79 127.95 102.34 127.36 127.36 402,388,183
Mar 5, 2024 114.29 118.84 95.33 105.79 105.79 337,978,197
Mar 4, 2024 112.58 115.25 110.41 114.27 114.27 218,694,760
Mar 3, 2024 116.48 118.54 108.99 112.58 112.58 199,365,730
Mar 2, 2024 110.53 118.38 110.34 116.48 116.48 183,812,511
Mar 1, 2024 105.74 110.53 105.74 110.53 110.53 138,177,842
Feb 29, 2024 104.49 114.40 103.32 105.77 105.77 231,058,248
Feb 28, 2024 104.87 108.42 99.05 104.50 104.50 204,690,262
Feb 27, 2024 102.76 105.66 101.17 104.87 104.87 146,597,488
Feb 26, 2024 100.34 103.69 98.18 102.75 102.75 141,020,652
Feb 25, 2024 101.33 101.58 97.75 100.34 100.34 110,712,588
Feb 24, 2024 94.86 103.79 93.93 101.33 101.33 229,605,449
Feb 23, 2024 91.86 100.97 89.59 94.85 94.85 236,710,402
Feb 22, 2024 91.75 93.75 90.16 91.86 91.86 99,418,259
Feb 21, 2024 93.88 94.18 88.30 91.76 91.76 130,467,043
Feb 20, 2024 96.55 96.94 90.53 93.88 93.88 145,062,666
Feb 19, 2024 94.56 97.93 94.39 96.54 96.54 124,324,027
Feb 18, 2024 93.80 95.34 92.72 94.56 94.56 95,881,493
Feb 17, 2024 94.70 94.72 91.45 93.79 93.79 99,710,354
Feb 16, 2024 92.41 94.94 90.84 94.71 94.71 128,868,680
Feb 15, 2024 91.10 93.38 90.33 92.42 92.42 135,307,687
Feb 14, 2024 89.63 92.34 89.19 91.10 91.10 122,376,140
Feb 13, 2024 90.92 91.27 88.36 89.63 89.63 122,079,799
Feb 12, 2024 87.26 90.99 85.28 90.93 90.93 111,080,025
Feb 11, 2024 88.41 89.74 86.80 87.25 87.25 91,148,362
Feb 10, 2024 87.60 89.21 86.36 88.42 88.42 92,699,436
Feb 9, 2024 85.24 89.83 85.22 87.60 87.60 152,865,205
Feb 8, 2024 84.08 86.62 84.08 85.23 85.23 113,327,362
Feb 7, 2024 84.51 84.91 82.46 84.08 84.08 128,447,298
Feb 6, 2024 84.02 85.32 82.60 84.51 84.51 93,160,640
Feb 5, 2024 83.26 85.78 81.74 84.02 84.02 90,419,586
Feb 4, 2024 85.64 85.66 83.14 83.28 83.28 73,224,979
Feb 3, 2024 85.81 86.74 85.03 85.64 85.64 84,020,572
Feb 2, 2024 83.82 86.38 82.41 85.81 85.81 178,084,802
Feb 1, 2024 85.95 85.96 82.98 83.82 83.82 157,125,891
Jan 31, 2024 93.01 93.20 85.21 85.96 85.96 171,760,469
Jan 30, 2024 93.67 95.36 92.37 93.01 93.01 96,860,166
Jan 29, 2024 91.15 93.87 90.48 93.67 93.67 85,004,100
Jan 28, 2024 91.60 93.41 90.26 91.15 91.15 84,145,750
Jan 27, 2024 91.37 92.10 90.45 91.59 91.59 72,014,445
Jan 26, 2024 88.77 91.62 87.59 91.37 91.37 90,770,800
Jan 25, 2024 89.92 89.92 86.99 88.77 88.77 82,460,631
Jan 24, 2024 89.50 90.57 88.48 89.92 89.92 93,914,445
Jan 23, 2024 91.50 93.36 84.39 89.50 89.50 123,928,319
Jan 22, 2024 96.53 96.98 90.89 91.50 91.50 105,902,261
Jan 21, 2024 97.26 98.53 96.53 96.53 96.53 87,804,580
Jan 20, 2024 96.86 98.40 96.18 97.23 97.23 98,359,478
Jan 19, 2024 96.80 97.69 92.08 96.86 96.86 124,570,916
Jan 18, 2024 101.19 101.51 95.91 96.81 96.81 116,025,364
Jan 17, 2024 103.50 104.03 100.14 101.17 101.17 117,091,832
Jan 16, 2024 101.84 110.53 101.81 103.50 103.50 183,254,928
Jan 15, 2024 99.39 103.15 99.39 101.86 101.86 116,591,795
Jan 14, 2024 105.99 106.05 99.35 99.39 99.39 108,763,698
Jan 13, 2024 102.93 107.52 101.05 105.99 105.99 128,003,364
Jan 12, 2024 109.75 113.48 100.61 102.94 102.94 182,337,671
Jan 11, 2024 106.88 117.61 106.63 109.77 109.77 252,056,241
Jan 10, 2024 96.56 109.64 96.36 106.84 106.84 223,049,023
Jan 9, 2024 98.98 99.20 92.73 96.59 96.59 136,898,223
Jan 8, 2024 94.91 99.61 89.07 98.95 98.95 160,607,193
Jan 7, 2024 99.37 100.37 94.20 94.90 94.90 107,343,312
Jan 6, 2024 102.78 103.15 97.69 99.36 99.36 146,992,119
Jan 5, 2024 104.04 106.69 100.01 102.77 102.77 182,654,007
Jan 4, 2024 102.59 105.41 101.62 104.05 104.05 167,432,859
Jan 3, 2024 110.29 112.91 97.56 102.59 102.59 250,424,312
Jan 2, 2024 116.06 119.53 109.67 110.29 110.29 208,041,666
Jan 1, 2024 108.94 116.05 108.17 116.05 116.05 138,450,231
Dec 31, 2023 111.33 118.10 108.89 109.06 109.06 192,638,766
Dec 30, 2023 112.43 117.03 111.25 111.36 111.36 181,712,898
Dec 29, 2023 118.95 120.55 109.41 112.43 112.43 234,535,436
Dec 28, 2023 112.14 129.22 112.14 118.97 118.97 525,445,033
Dec 27, 2023 102.90 112.87 99.54 112.11 112.11 261,290,435
Dec 26, 2023 102.96 108.76 98.90 102.90 102.90 268,628,151
Dec 25, 2023 99.86 104.93 98.66 102.97 102.97 200,713,769
Dec 24, 2023 99.45 103.00 98.65 99.87 99.87 191,627,569
Dec 23, 2023 100.15 101.83 95.87 99.48 99.48 160,013,815
Dec 22, 2023 101.62 102.43 98.50 100.15 100.15 150,665,467
Dec 21, 2023 100.01 101.91 98.96 101.63 101.63 158,756,798
Dec 20, 2023 101.30 105.44 99.70 100.01 100.01 147,432,152
Dec 19, 2023 99.13 107.30 98.90 101.29 101.29 177,101,195
Dec 18, 2023 100.47 100.82 94.00 99.13 99.13 154,384,902
Dec 17, 2023 104.62 105.09 100.28 100.48 100.48 137,417,332
Dec 16, 2023 108.34 108.93 103.84 104.62 104.62 181,678,682
Dec 15, 2023 106.98 117.71 104.25 108.33 108.33 396,895,096
Dec 14, 2023 94.73 107.17 94.07 106.98 106.98 197,087,729
Dec 13, 2023 92.64 95.19 88.85 94.74 94.74 129,322,346
Dec 12, 2023 91.56 93.44 90.62 92.65 92.65 121,035,065
Dec 11, 2023 97.82 98.21 88.33 91.57 91.57 160,011,058
Dec 10, 2023 98.58 99.78 96.11 97.81 97.81 126,750,165
Dec 9, 2023 99.40 104.44 98.13 98.59 98.59 193,682,705
Dec 8, 2023 98.69 100.65 96.44 99.40 99.40 155,335,045
Dec 7, 2023 96.24 99.54 95.23 98.69 98.69 124,567,921
Dec 6, 2023 98.71 100.15 96.01 96.23 96.23 133,691,795
Dec 5, 2023 99.88 100.52 95.68 98.71 98.71 144,190,981
Dec 4, 2023 102.80 104.70 98.29 99.87 99.87 163,896,980
Dec 3, 2023 104.40 105.60 101.47 102.81 102.81 113,160,887
Dec 2, 2023 100.21 104.69 99.99 104.42 104.42 100,027,379
Dec 1, 2023 98.25 101.59 98.09 100.21 100.21 106,437,381
Nov 30, 2023 96.40 98.25 95.13 98.24 98.24 94,386,309
Nov 29, 2023 96.94 98.67 95.63 96.40 96.40 100,394,464
Nov 28, 2023 96.14 98.69 93.14 96.95 96.95 136,368,574
Nov 27, 2023 98.01 98.85 93.62 96.14 96.14 109,314,120
Nov 26, 2023 99.50 102.94 97.26 98.02 98.02 131,721,303
Nov 25, 2023 98.95 101.48 97.46 99.50 99.50 110,230,023
Nov 24, 2023 95.97 99.23 95.79 98.93 98.93 121,892,350
Nov 23, 2023 95.20 99.11 95.11 95.98 95.98 132,681,124
Nov 22, 2023 84.92 95.93 84.71 95.17 95.17 160,337,802
Nov 21, 2023 90.24 92.37 84.46 84.96 84.96 152,367,950
Nov 20, 2023 91.62 93.05 89.49 90.24 90.24 121,242,435
Nov 19, 2023 88.05 91.67 86.38 91.62 91.62 106,655,753
Nov 18, 2023 88.59 88.73 83.50 88.04 88.04 152,632,984
Nov 17, 2023 91.17 93.36 85.45 88.58 88.58 158,122,036
Nov 16, 2023 95.43 97.87 90.40 91.17 91.17 218,259,957
Nov 15, 2023 90.68 95.71 90.27 95.43 95.43 160,676,872
Nov 14, 2023 93.24 95.34 87.53 90.67 90.67 153,172,185
Nov 13, 2023 99.40 104.16 93.26 93.26 93.26 175,483,515
Nov 12, 2023 96.76 99.39 93.89 99.39 99.39 165,463,311
Nov 11, 2023 100.21 100.31 94.61 96.75 96.75 182,077,929
Nov 10, 2023 100.70 100.73 96.15 100.22 100.22 184,723,570
Nov 9, 2023 99.94 109.53 94.61 100.70 100.70 331,074,935
Nov 8, 2023 97.58 100.66 95.55 99.90 99.90 189,804,772
Nov 7, 2023 99.38 103.18 95.92 97.58 97.58 266,574,698
Nov 6, 2023 89.23 99.84 88.04 99.35 99.35 255,765,410
Nov 5, 2023 90.18 92.06 87.70 89.24 89.24 137,814,886
Nov 4, 2023 90.08 91.78 88.55 90.15 90.15 106,990,762
Nov 3, 2023 91.94 92.90 88.50 90.11 90.11 158,995,866
Nov 2, 2023 89.00 102.01 87.91 91.95 91.95 357,071,892
Nov 1, 2023 81.44 91.52 80.98 88.98 88.98 198,298,998
Oct 31, 2023 83.79 84.67 80.04 81.45 81.45 109,254,030
Oct 30, 2023 84.62 87.24 81.76 83.79 83.79 108,826,771
Oct 29, 2023 80.09 85.74 79.56 84.63 84.63 94,808,941
Oct 28, 2023 78.44 81.20 78.27 80.09 80.09 73,495,093
Oct 27, 2023 80.80 80.80 76.78 78.43 78.43 106,656,737
Oct 26, 2023 85.74 87.84 78.35 80.80 80.80 155,683,896
Oct 25, 2023 83.34 86.22 81.64 85.73 85.73 183,445,668
Oct 24, 2023 84.74 90.46 81.39 83.32 83.32 225,504,866
Oct 23, 2023 79.20 86.70 78.56 84.73 84.73 313,020,509
Oct 22, 2023 70.02 79.83 69.14 79.35 79.35 256,891,634
Oct 21, 2023 65.91 70.69 65.36 70.02 70.02 80,665,510
Oct 20, 2023 63.95 69.81 63.48 65.91 65.91 109,070,831
Oct 19, 2023 62.10 65.13 61.32 63.95 63.95 76,836,877
Oct 18, 2023 62.66 63.42 61.92 62.10 62.10 59,101,748
Oct 17, 2023 64.88 64.89 61.99 62.67 62.67 79,425,672
Oct 16, 2023 63.99 66.36 63.68 64.89 64.89 82,842,146
Oct 15, 2023 64.34 64.64 63.89 63.99 63.99 40,496,262
Oct 14, 2023 63.70 64.82 63.66 64.34 64.34 43,604,951
Oct 13, 2023 62.94 64.47 62.93 63.70 63.70 50,125,280
Oct 12, 2023 63.23 63.95 61.94 62.95 62.95 44,766,539
Oct 11, 2023 64.04 64.41 62.73 63.23 63.23 37,202,469
Oct 10, 2023 63.28 64.56 63.17 64.04 64.04 41,417,272
Oct 9, 2023 66.03 66.04 62.56 63.29 63.29 56,778,475
Oct 8, 2023 66.75 67.31 65.31 66.03 66.03 45,061,713
Oct 7, 2023 68.96 69.16 66.12 66.74 66.74 61,147,973
Oct 6, 2023 66.83 69.57 66.83 68.97 68.97 69,346,700
Oct 5, 2023 66.61 72.13 66.30 66.83 66.83 121,768,895
Oct 4, 2023 65.15 66.68 63.53 66.61 66.61 57,185,100
Oct 3, 2023 69.20 70.12 64.78 65.15 65.15 60,546,599
Oct 2, 2023 72.13 72.15 68.52 69.21 69.21 99,677,732
Oct 1, 2023 67.55 72.16 67.41 72.13 72.13 86,009,649
Sep 30, 2023 66.10 68.51 66.04 67.55 67.55 73,305,912
Sep 29, 2023 65.74 67.47 65.10 66.10 66.10 91,945,335
Sep 28, 2023 60.63 66.69 60.56 65.74 65.74 115,855,475
Sep 27, 2023 61.08 62.63 60.09 60.62 60.62 68,192,749
Sep 26, 2023 62.27 62.27 60.61 61.08 61.08 58,292,559
Sep 25, 2023 61.76 62.87 61.44 62.28 62.28 62,119,441
Sep 24, 2023 62.94 63.12 61.69 61.77 61.77 46,962,780
Sep 23, 2023 64.38 64.73 62.47 62.93 62.93 51,736,257
Sep 22, 2023 62.51 64.43 62.18 64.38 64.38 72,590,965
Sep 21, 2023 65.50 65.81 62.40 62.51 62.51 86,380,365
Sep 20, 2023 61.86 65.68 61.41 65.50 65.50 97,917,870
Sep 19, 2023 60.58 63.88 60.56 61.86 61.86 91,988,967
Sep 18, 2023 59.42 62.36 58.45 60.58 60.58 81,778,709
Sep 17, 2023 59.15 61.53 57.92 59.43 59.43 72,448,956
Sep 16, 2023 55.84 61.23 55.84 59.16 59.16 106,678,461
Sep 15, 2023 54.32 55.98 54.08 55.85 55.85 54,380,922
Sep 14, 2023 53.67 54.88 53.49 54.32 54.32 55,829,302
Sep 13, 2023 53.05 54.47 52.88 53.67 53.67 60,300,358
Sep 12, 2023 52.11 54.10 52.08 53.05 53.05 62,494,386
Sep 11, 2023 54.05 54.13 51.57 52.11 52.11 57,620,602
Sep 10, 2023 56.20 56.20 53.80 54.05 54.05 46,951,910
Sep 9, 2023 56.46 56.55 56.06 56.21 56.21 34,465,384
Sep 8, 2023 56.21 57.16 55.87 56.46 56.46 52,327,211
Sep 7, 2023 55.12 56.35 54.88 56.21 56.21 50,870,036
Sep 6, 2023 55.45 55.64 54.37 55.12 55.12 54,140,432
Sep 5, 2023 54.65 55.73 54.25 55.45 55.45 46,730,359
Sep 4, 2023 54.77 55.46 54.24 54.65 54.65 49,730,056
Sep 3, 2023 55.12 55.16 54.21 54.77 54.77 58,204,698
Sep 2, 2023 54.53 55.24 54.09 55.11 55.11 62,944,432
Sep 1, 2023 55.52 55.79 53.67 54.53 54.53 61,415,467
Aug 31, 2023 57.77 57.86 55.06 55.52 55.52 62,935,637
Aug 30, 2023 59.52 59.60 57.52 57.76 57.76 61,029,813
Aug 29, 2023 58.26 60.51 56.72 59.52 59.52 73,819,166
Aug 28, 2023 58.24 58.41 56.45 58.26 58.26 56,331,503
Aug 27, 2023 56.64 58.23 56.64 58.23 58.23 56,453,724
Aug 26, 2023 56.88 57.27 56.32 56.64 56.64 51,956,085
Aug 25, 2023 57.36 58.14 55.83 56.89 56.89 68,297,791
Aug 24, 2023 57.10 58.84 56.39 57.36 57.36 73,937,929
Aug 23, 2023 54.87 57.56 54.87 57.10 57.10 65,925,789
Aug 22, 2023 55.64 55.66 53.36 54.87 54.87 68,718,322
Aug 21, 2023 57.10 57.50 55.59 55.64 55.64 66,074,422
Aug 20, 2023 56.52 57.35 56.32 57.11 57.11 56,148,860
Aug 19, 2023 55.83 57.05 55.62 56.52 56.52 58,359,700
Aug 18, 2023 55.56 56.70 55.09 55.82 55.82 79,914,195
Aug 17, 2023 60.31 60.47 52.10 55.55 55.55 98,015,093
Aug 16, 2023 63.53 63.58 59.37 60.31 60.31 83,210,319
Aug 15, 2023 65.50 65.64 62.91 63.53 63.53 65,872,310
Aug 14, 2023 65.68 66.49 65.40 65.50 65.50 64,372,170
Aug 13, 2023 66.12 66.28 65.35 65.68 65.68 58,738,573
Aug 12, 2023 65.91 66.54 65.81 66.12 66.12 57,877,396
Aug 11, 2023 67.02 67.03 65.39 65.91 65.91 69,377,508
Aug 10, 2023 67.33 69.05 66.85 67.02 67.02 76,376,865
Aug 9, 2023 66.29 67.83 65.94 67.34 67.34 78,864,391
Aug 8, 2023 64.84 66.88 64.65 66.29 66.29 75,167,404
Aug 7, 2023 65.80 66.91 63.41 64.84 64.84 83,372,176
Aug 6, 2023 64.38 66.01 64.19 65.80 65.80 66,285,633
Aug 5, 2023 64.12 65.38 63.29 64.37 64.37 73,059,994
Aug 4, 2023 63.02 66.51 62.85 64.12 64.12 90,207,052
Aug 3, 2023 64.61 64.84 63.03 63.03 63.03 87,465,520
Aug 2, 2023 65.46 66.83 62.70 64.63 64.63 130,905,415
Aug 1, 2023 65.33 65.46 61.71 65.46 65.46 159,109,066
Jul 31, 2023 70.91 72.07 64.35 65.32 65.32 138,200,104
Jul 30, 2023 74.43 74.92 70.21 70.91 70.91 79,120,939
Jul 29, 2023 72.86 74.79 72.21 74.43 74.43 51,070,103
Jul 28, 2023 72.37 73.75 72.37 72.86 72.86 52,114,127
Jul 27, 2023 72.01 74.99 71.78 72.37 72.37 70,569,450
Jul 26, 2023 70.13 72.71 69.33 72.01 72.01 67,331,125
Jul 25, 2023 70.28 71.34 69.85 70.13 70.13 45,395,115
Jul 24, 2023 72.33 72.61 69.15 70.28 70.28 60,297,534
Jul 23, 2023 71.69 73.28 71.52 72.34 72.34 40,201,364
Jul 22, 2023 74.34 74.84 71.25 71.69 71.69 46,733,626
Jul 21, 2023 72.44 75.17 71.95 74.34 74.34 74,249,147
Jul 20, 2023 71.80 73.25 71.42 72.44 72.44 78,207,290
Jul 19, 2023 72.02 73.47 71.42 71.80 71.80 58,213,137
Jul 18, 2023 75.11 75.56 71.07 72.02 72.02 74,416,889
Jul 17, 2023 76.80 79.24 73.83 75.10 75.10 82,744,423
Jul 16, 2023 78.93 79.39 76.61 76.79 76.79 76,153,987
Jul 15, 2023 81.32 82.19 78.54 78.93 78.93 100,387,932
Jul 14, 2023 79.11 87.37 78.63 81.32 81.32 206,483,471
Jul 13, 2023 75.67 79.11 74.78 79.11 79.11 112,004,380
Jul 12, 2023 73.38 76.89 73.28 75.68 75.68 105,359,527
Jul 11, 2023 69.37 74.27 69.14 73.38 73.38 94,132,204
Jul 10, 2023 71.98 72.00 69.16 69.37 69.37 78,410,271
Jul 9, 2023 73.58 74.17 71.79 71.98 71.98 72,940,708
Jul 8, 2023 74.78 76.95 72.95 73.58 73.58 83,534,198
Jul 7, 2023 70.74 74.79 69.91 74.79 74.79 79,361,227
Jul 6, 2023 74.70 77.68 70.77 70.77 70.77 113,044,548
Jul 5, 2023 77.07 80.28 72.23 74.72 74.72 169,884,130
Jul 4, 2023 72.89 80.08 71.86 77.07 77.07 229,675,696
Jul 3, 2023 70.69 74.31 69.17 72.89 72.89 122,145,341
Jul 2, 2023 68.14 72.85 67.55 70.70 70.70 124,203,709
Jul 1, 2023 70.43 70.49 66.88 68.14 68.14 75,510,443
Jun 30, 2023 63.10 71.31 61.73 70.42 70.42 225,783,282
Jun 29, 2023 59.46 66.33 59.16 63.10 63.10 157,208,078
Jun 28, 2023 64.93 65.12 58.35 59.47 59.47 86,811,050
Jun 27, 2023 63.38 66.32 63.02 64.92 64.92 114,966,956

Related Tickers

BTC-USD Bitcoin USD
60,774.84
-1.09%
 
ETH-USD Ethereum USD
3,374.65
-0.29%
 
USDT-USD Tether USDt USD
1.00
-0.06%
 
BNB-USD BNB USD
569.71
-0.70%
 
SOL-USD Solana USD
136.10
-0.30%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
STETH-USD Lido Staked ETH USD
3,370.60
-0.30%
 
XRP-USD XRP USD
0.47
-1.66%
 
TON11419-USD Toncoin USD
7.60
+1.42%
 
DOGE-USD Dogecoin USD
0.12
-2.79%
 
ADA-USD Cardano USD
0.38
-2.80%
 
WSTETH-USD Lido wstETH USD
3,945.32
-0.52%
 
WETH-USD WETH USD
3,371.14
-0.50%
 
WTRX-USD Wrapped TRON USD
0.12
-0.93%
 
TRX-USD TRON USD
0.12
-0.87%
 
AVAX-USD Avalanche USD
26.00
+0.70%
 
SHIB-USD Shiba Inu USD
0.00
-3.56%
 
WBTC-USD Wrapped Bitcoin USD
60,842.40
-1.19%
 
LINK-USD Chainlink USD
13.77
-2.19%
 
DOT-USD Polkadot USD
5.79
-1.11%
 
BCH-USD Bitcoin Cash USD
371.28
-1.12%
 
EETH-USD ether.fi Staked ETH USD
3,364.83
-0.87%
 
NEAR-USD NEAR Protocol USD
5.08
-3.43%
 
UNI7083-USD Uniswap USD
9.20
-1.66%
 
MATIC-USD Polygon USD
0.55
-1.70%
 
DAI-USD Dai USD
1.00
-0.04%
 
LEO-USD UNUS SED LEO USD
5.74
-0.26%
 
LTC-USD Litecoin USD
70.55
-0.99%
 
PEPE24478-USD Pepe USD
0.00
-2.67%
 
WEETH-USD Wrapped eETH USD
3,506.40
-0.51%
 
KAS-USD Kaspa USD
0.17
+6.56%
 
ICP-USD Internet Computer USD
8.01
-2.82%
 
USDE29470-USD Ethena USDe USD
1.00
-0.06%
 
BTCB-USD Bitcoin BEP2 USD
60,757.30
-1.14%
 
ETC-USD Ethereum Classic USD
23.27
-0.75%
 
EZETH-USD Renzo Restaked ETH USD
3,393.48
-0.60%
 
WBETH-USD Wrapped Beacon ETH USD
3,512.83
-0.32%
 
APT21794-USD Aptos USD
6.76
-0.84%
 
XMR-USD Monero USD
164.58
-0.62%
 
RNDR-USD Render USD
7.31
-2.30%
 
HBAR-USD Hedera USD
0.08
-1.88%
 
ATOM-USD Cosmos USD
6.73
-1.40%
 
ARB11841-USD Arbitrum USD
0.81
-1.72%
 
XLM-USD Stellar USD
0.09
-2.18%
 
STX4847-USD Stacks USD
1.73
+0.92%
 
MNT27075-USD Mantle USD
0.77
-0.87%
 
OKB-USD OKB USD
41.83
+1.14%
 
FIL-USD Filecoin USD
4.34
-1.73%
 
CRO-USD Cronos USD
0.09
+0.47%
 
MKR-USD Maker USD
2,499.70
+6.72%
 
IMX10603-USD Immutable USD
1.53
-0.52%
 
FDUSD-USD First Digital USD USD
1.00
+0.00%
 
INJ-USD Injective USD
23.48
+3.33%
 
LDO-USD Lido DAO USD
2.39
+0.80%
 
VET-USD VeChain USD
0.03
-1.17%
 
GRT6719-USD The Graph USD
0.21
-2.89%
 
WIF-USD dogwifhat USD
2.03
+1.20%
 
SUI20947-USD Sui USD
0.83
-1.70%
 
OP-USD Optimism USD
1.74
-0.02%
 
TAO22974-USD Bittensor USD
274.31
-3.57%
 
RETH-USD Rocket Pool ETH USD
3,745.03
-0.40%
 
AR-USD Arweave USD
26.78
-4.19%
 
SUSDE-USD Ethena Staked USDe USD
1.08
+0.11%
 
ONDO-USD Ondo USD
1.16
-5.13%
 
NOT-USD Notcoin USD
0.02
-3.86%
 
METH29035-USD Mantle Staked Ether USD
3,496.78
-0.43%
 
FTM-USD Fantom USD
0.57
-0.77%
 
FLOKI-USD FLOKI USD
0.00
-4.30%
 
THETA-USD Theta Network USD
1.56
-3.24%
 
BGB-USD Bitget Token USD
1.11
-1.20%
 
JITOSOL-USD Jito Staked SOL USD
152.11
-0.46%
 
ZBU-USD Zeebu USD
4.68
+1.81%
 
BONK-USD Bonk USD
0.00
-3.62%
 
BRETT29743-USD Brett (Based) USD
0.15
-3.64%
 
JASMY-USD JasmyCoin USD
0.03
-2.55%
 
FET-USD Fetch.ai USD
1.61
-6.48%
 
RUNE-USD THORChain USD
3.98
-3.78%
 
TIA22861-USD Celestia USD
6.30
-5.47%
 
CORE23254-USD Core USD
1.32
-1.80%
 
FLZ-USD Fellaz USD
2.50
-2.36%
 
ALGO-USD Algorand USD
0.14
-2.23%
 
PYTH-USD Pyth Network USD
0.31
-5.11%
 
SEI-USD Sei USD
0.35
-3.69%
 
CHEEL-USD Cheelee USD
19.67
-0.63%
 
FLR-USD Flare USD
0.02
+3.03%
 
JUP29210-USD Jupiter USD
0.77
-2.10%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,396.75
-0.92%
 
KCS-USD KuCoin Token USD
9.80
-0.51%
 
FLOW-USD Flow USD
0.61
-3.48%
 
QNT-USD Quant USD
75.00
-1.87%
 
WBNB-USD Wrapped BNB USD
569.17
-1.14%
 
AXS-USD Axie Infinity USD
6.10
-1.23%
 
STRK22691-USD Starknet USD
0.69
-3.11%
 
GALA-USD Gala USD
0.03
-4.01%
 
BSV-USD Bitcoin SV USD
43.76
-2.79%
 
EOS-USD EOS USD
0.57
-0.12%
 
AGIX-USD SingularityNET USD
0.66
-6.42%
 
VBNB-USD Venus BNB USD
13.90
-0.74%
 
BTT-USD BitTorrent(New) USD
0.00
-0.27%