Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCC - CoinMarketCap USD

Achain USD Price (ACT-USD)

0.001171
+0.000117
+(11.11%)
As of 10:52:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 20, 20250.0010540.0011710.0010530.0011710.0011715
Apr 19, 20250.0011710.0011710.0010530.0010540.0010549
Apr 18, 20250.0011710.0011710.0011700.0011710.0011715
Apr 17, 20250.0011680.0011720.0011680.0011710.0011712
Apr 16, 20250.0012830.0012860.0011680.0011680.001168-
Apr 15, 20250.0012790.0012850.0012790.0012830.0012831
Apr 14, 20250.0012790.0015120.0012760.0012790.0012791
Apr 13, 20250.0012790.0012810.0012770.0012790.001279-
Apr 12, 20250.0012780.0012790.0012760.0012790.001279-
Apr 11, 20250.0012750.0012800.0012750.0012780.001278-
Apr 10, 20250.0012760.0015100.0011580.0012750.0012752
Apr 9, 20250.0012730.0012820.0012680.0012760.001276-
Apr 8, 20250.0012790.0012820.0012730.0012730.001273-
Apr 7, 20250.0012860.0012860.0012780.0012790.001279-
Apr 6, 20250.0012860.0012890.0012860.0012860.001286-
Apr 5, 20250.0012850.0012870.0012850.0012860.00128618
Apr 4, 20250.0015240.0015300.0012850.0012850.0012852
Apr 3, 20250.0015170.0015260.0015150.0015240.001524-
Apr 2, 20250.0015190.0015220.0015170.0015170.00151715
Apr 1, 20250.0015210.0015220.0015180.0015190.00151924
Mar 31, 20250.0011690.0015220.0011690.0015210.0015212
Mar 30, 20250.0015200.0015200.0011690.0011690.001169-
Mar 29, 20250.0015200.0015200.0015200.0015200.001520-
Mar 28, 20250.0015170.0015220.0015170.0015200.001520-
Mar 27, 20250.0011680.0015180.0011630.0015170.001517-
Mar 26, 20250.0015190.0015190.0011620.0011680.001168-
Mar 25, 20250.0015200.0015200.0015150.0015190.001519-
Mar 24, 20250.0015120.0015200.0015110.0015200.001520-
Mar 23, 20250.0015120.0015120.0015110.0015120.001512-
Mar 22, 20250.0015120.0015120.0015110.0015120.001512-
Mar 21, 20250.0015060.0015130.0015060.0015120.001512-
Mar 20, 20250.0015060.0015080.0015050.0015060.001506-
Mar 19, 20250.0016170.0016200.0015010.0015060.00150617
Mar 18, 20250.0016110.0016180.0016110.0016170.001617-
Mar 17, 20250.0014950.0016170.0014950.0016110.0016111
Mar 16, 20250.0016100.0016100.0014950.0014950.001495-
Mar 15, 20250.0016100.0016100.0016090.0016100.001610-
Mar 14, 20250.0014960.0016110.0014940.0016100.0016101
Mar 13, 20250.0010330.0014960.0010320.0014960.001496-
Mar 12, 20250.0010320.0010330.0010310.0010330.001033-
Mar 11, 20250.0017170.0017190.0010300.0010320.00103222
Mar 10, 20250.0017220.0017270.0014890.0017170.0017171
Mar 9, 20250.0014920.0017220.0014920.0017220.001722-
Mar 8, 20250.0014920.0014930.0014910.0014920.001492-
Mar 7, 20250.0016070.0016070.0014910.0014920.001492-
Mar 6, 20250.0014970.0016090.0014930.0016070.0016075
Mar 5, 20250.0014910.0014980.0014890.0014970.0014977
Mar 4, 20250.0014890.0014920.0014870.0014910.001491-
Mar 3, 20250.0014860.0014900.0014860.0014890.001489-
Mar 2, 20250.0014860.0014860.0012570.0014860.0014864
Mar 1, 20250.0016010.0016010.0014860.0014860.001486-
Feb 28, 20250.0014890.0016040.0014870.0016010.00160112
Feb 27, 20250.0014910.0014920.0014870.0014890.001489-
Feb 26, 20250.0014930.0014940.0014910.0014910.001491-
Feb 25, 20250.0015000.0015000.0014900.0014930.0014935
Feb 24, 20250.0013850.0015000.0013830.0015000.0015002
Feb 23, 20250.0013860.0013860.0013840.0013850.001385-
Feb 22, 20250.0015000.0015010.0013860.0013860.0013863
Feb 21, 20250.0015030.0015030.0014980.0015000.001500-
Feb 20, 20250.0017260.0017330.0015010.0015030.001503-
Feb 19, 20250.0017260.0017280.0017250.0017260.001726-
Feb 18, 20250.0013820.0017270.0013800.0017260.001726-
Feb 17, 20250.0017310.0017310.0013820.0013820.0013821
Feb 16, 20250.0016160.0017310.0013850.0017310.001731-
Feb 15, 20250.0015000.0016160.0013830.0016160.00161626
Feb 14, 20250.0011530.0015020.0011510.0015000.0015001
Feb 13, 20250.0014950.0014980.0011500.0011530.0011533
Feb 12, 20250.0016130.0016220.0011490.0014950.00149510
Feb 11, 20250.0016000.0016150.0015980.0016130.001613-
Feb 10, 20250.0015960.0016010.0015910.0016000.001600-
Feb 9, 20250.0015950.0015960.0015950.0015960.0015961
Feb 8, 20250.0010250.0015980.0010250.0015950.001595-
Feb 7, 20250.0012560.0012580.0010240.0010250.00102532
Feb 6, 20250.0016030.0016030.0012550.0012560.001256-
Feb 5, 20250.0017220.0017220.0016030.0016030.00160356
Feb 4, 20250.0017250.0017250.0017220.0017220.00172222
Feb 3, 20250.0017320.0017330.0017180.0017250.001725-
Feb 2, 20250.0020790.0020790.0017300.0017320.001732118
Feb 1, 20250.0019610.0020800.0018460.0020790.00207923
Jan 31, 20250.0019620.0019680.0019610.0019610.001961-
Jan 30, 20250.0019620.0019640.0019620.0019620.00196239
Jan 29, 20250.0016170.0019640.0016130.0019620.00196213
Jan 28, 20250.0019650.0019680.0016150.0016170.0016174
Jan 27, 20250.0016240.0019690.0016210.0019650.0019657
Jan 26, 20250.0019730.0019730.0016240.0016240.0016243
Jan 25, 20250.0019730.0019730.0016240.0019730.0019733
Jan 24, 20250.0019660.0019730.0019660.0019730.001973-
Jan 23, 20250.0019660.0019680.0019630.0019660.001966-
Jan 22, 20250.0020820.0020820.0017330.0019660.00196669
Jan 21, 20250.0020870.0020880.0020780.0020820.002082-
Jan 20, 20250.0020790.0020880.0018480.0020870.00208711
Jan 19, 20250.0019630.0020790.0019630.0020790.0020797
Jan 18, 20250.0019630.0019640.0019630.0019630.00196355
Jan 17, 20250.0017320.0019640.0017310.0019630.0019636
Jan 16, 20250.0020820.0020820.0016190.0019630.001963118
Jan 15, 20250.0019650.0020860.0019630.0020820.002082-
Jan 14, 20250.0020770.0020810.0018480.0019650.0019651
Jan 13, 20250.0020880.0020900.0019680.0020770.0020773
Jan 12, 20250.0020890.0020890.0020880.0020880.002088-
Jan 11, 20250.0022040.0022060.0019730.0020890.0020892
Jan 10, 20250.0023280.0023290.0022040.0022040.002204-
Jan 9, 20250.0023280.0023300.0022120.0023280.00232819
Jan 8, 20250.0023310.0023320.0018620.0023280.00232821
Jan 7, 20250.0022180.0023350.0022150.0023310.0023315
Jan 6, 20250.0024490.0024490.0017470.0022180.0022184
Jan 5, 20250.0019820.0024490.0018650.0024490.002449266
Jan 4, 20250.0019820.0019820.0017490.0019820.001982-
Jan 3, 20250.0018650.0021000.0015150.0019820.001982356
Jan 2, 20250.0019860.0019860.0018620.0018650.0018656
Jan 1, 20250.0022200.0022200.0019840.0019860.0019868
Dec 31, 20240.0020980.0022210.0020980.0022200.00222021
Dec 30, 20240.0019910.0021070.0018710.0020980.00209888
Dec 29, 20240.0021080.0021080.0019910.0019910.0019914
Dec 28, 20240.0019910.0021080.0019910.0021080.0021083
Dec 27, 20240.0019910.0021420.0019830.0019910.0019911
Dec 26, 20240.0019900.0023460.0019830.0019910.0019918
Dec 25, 20240.0019960.0022310.0019850.0019900.00199064
Dec 24, 20240.0022330.0022330.0019910.0019960.0019962
Dec 23, 20240.0023540.0023550.0022320.0022330.00223311
Dec 22, 20240.0018830.0023540.0018830.0023540.002354253
Dec 21, 20240.0024720.0024720.0018830.0018830.001883119
Dec 20, 20240.0025850.0025890.0022320.0024720.00247211
Dec 19, 20240.0025830.0025870.0023490.0025850.00258544
Dec 18, 20240.0025910.0025930.0025790.0025830.00258310
Dec 17, 20240.0027090.0027100.0023550.0025910.00259133
Dec 16, 20240.0027120.0027130.0027050.0027090.002709-
Dec 15, 20240.0025940.0027120.0025940.0027120.00271236
Dec 14, 20240.0027120.0027120.0024760.0025940.00259449
Dec 13, 20240.0023570.0027130.0023540.0027120.002712-
Dec 12, 20240.0028280.0028290.0023560.0023570.002357293
Dec 11, 20240.0023560.0028310.0023560.0028280.00282869
Dec 10, 20240.0027110.0029460.0023530.0023560.002356441
Dec 9, 20240.0030710.0030710.0027080.0027110.002711108
Dec 8, 20240.0027160.0030710.0027160.0030710.00307117
Dec 7, 20240.0024800.0030710.0024800.0027160.002716328
Dec 6, 20240.0023620.0027160.0023610.0024800.002480131
Dec 5, 20240.0028330.0028340.0023610.0023620.00236223
Dec 4, 20240.0027160.0028330.0023620.0028330.002833151
Dec 3, 20240.0027150.0028360.0023600.0027160.002716223
Dec 2, 20240.0027200.0030730.0025970.0027150.002715495
Dec 1, 20240.0034290.0034290.0027200.0027200.00272028
Nov 30, 20240.0029560.0034290.0023650.0034290.003429349
Nov 29, 20240.0034330.0034330.0029540.0029560.00295611
Nov 28, 20240.0027240.0034330.0027230.0034330.00343323
Nov 27, 20240.0023710.0033170.0022500.0027240.002724330
Nov 26, 20240.0024930.0024930.0021350.0023710.00237172
Nov 25, 20240.0023690.0026110.0021360.0024930.00249368
Nov 24, 20240.0023690.0027240.0023650.0023690.00236917
Nov 23, 20240.0021320.0027240.0021320.0023690.00236940
Nov 22, 20240.0026040.0028420.0021310.0021320.00213230
Nov 21, 20240.0023700.0026050.0017760.0026040.00260476
Nov 20, 20240.0027250.0027260.0018960.0023700.00237040
Nov 19, 20240.0028440.0028440.0021320.0027250.002725158
Nov 18, 20240.0028420.0028440.0022510.0028440.00284485
Nov 17, 20240.0028430.0028430.0023670.0028420.00284220
Nov 16, 20240.0018950.0028430.0018940.0028430.00284391
Nov 15, 20240.0024860.0030800.0017760.0018950.00189567
Nov 14, 20240.0029610.0031990.0023690.0024860.00248663
Nov 13, 20240.0042660.0042670.0022500.0029610.002961146
Nov 12, 20240.0023690.0043850.0021330.0042660.0042661,405
Nov 11, 20240.0010670.0047400.0010660.0023690.0023691,870
Nov 10, 20240.0008290.0010670.0008290.0010670.00106715
Nov 9, 20240.0008290.0010660.0008290.0008290.0008293
Nov 8, 20240.0008300.0008300.0008290.0008290.000829-
Nov 7, 20240.0008310.0010680.0008300.0008300.0008307
Nov 6, 20240.0008320.0010680.0008290.0008310.0008318
Nov 5, 20240.0008320.0008320.0008320.0008320.000832-
Nov 4, 20240.0008320.0008330.0008320.0008320.0008321
Nov 3, 20240.0008320.0008320.0008320.0008320.000832-
Nov 2, 20240.0008320.0008320.0008320.0008320.000832-
Nov 1, 20240.0008320.0010710.0008320.0008320.000832-
Oct 31, 20240.0009510.0009520.0008320.0008320.0008324
Oct 30, 20240.0010700.0010710.0009510.0009510.0009512
Oct 29, 20240.0010700.0010710.0010700.0010700.001070-
Oct 28, 20240.0010700.0010710.0010700.0010700.001070-
Oct 27, 20240.0009510.0010700.0009510.0010700.001070-
Oct 26, 20240.0009510.0009510.0009510.0009510.000951-
Oct 25, 20240.0009510.0009520.0009510.0009510.000951-
Oct 24, 20240.0009520.0009520.0009510.0009510.000951-
Oct 23, 20240.0009510.0010710.0009510.0009520.000952-
Oct 22, 20240.0009520.0009520.0009510.0009510.000951-
Oct 21, 20240.0009520.0009520.0009510.0009520.000952-
Oct 20, 20240.0009520.0009520.0009520.0009520.000952-
Oct 19, 20240.0009520.0009520.0009520.0009520.000952-
Oct 18, 20240.0010710.0010710.0009510.0009520.00095222
Oct 17, 20240.0010710.0010710.0010700.0010710.001071-
Oct 16, 20240.0011900.0011900.0010710.0010710.00107111
Oct 15, 20240.0008330.0011900.0008330.0011900.0011901
Oct 14, 20240.0008320.0008330.0008320.0008330.000833-
Oct 13, 20240.0010700.0010700.0008320.0008320.00083220
Oct 12, 20240.0011890.0011890.0010700.0010700.0010703
Oct 11, 20240.0010720.0011910.0010720.0011890.0011892
Oct 10, 20240.0010720.0010720.0010720.0010720.001072-
Oct 9, 20240.0010730.0010730.0010720.0010720.001072-
Oct 8, 20240.0010720.0010730.0010710.0010730.001073-
Oct 7, 20240.0010710.0010720.0010710.0010720.0010721
Oct 6, 20240.0010710.0010720.0010710.0010710.001071-
Oct 5, 20240.0013090.0013090.0010710.0010710.0010711
Oct 4, 20240.0013090.0013100.0013090.0013090.001309-
Oct 3, 20240.0013110.0013110.0013090.0013090.001309-
Oct 2, 20240.0013120.0013120.0013100.0013110.001311-
Oct 1, 20240.0010740.0013120.0010720.0013120.0013121
Sep 30, 20240.0010750.0010760.0010730.0010740.0010741
Sep 29, 20240.0013140.0013140.0010750.0010750.00107528
Sep 28, 20240.0013140.0013140.0013140.0013140.001314-
Sep 27, 20240.0010760.0013140.0010750.0013140.0013142
Sep 26, 20240.0011940.0011960.0010760.0010760.001076-
Sep 25, 20240.0011970.0011970.0011940.0011940.001194-
Sep 24, 20240.0009570.0011970.0009560.0011970.00119727
Sep 23, 20240.0009580.0009590.0009570.0009570.000957-
Sep 22, 20240.0009580.0009580.0009580.0009580.000958-
Sep 21, 20240.0009580.0009580.0009580.0009580.000958-
Sep 20, 20240.0009570.0009580.0009570.0009580.000958-
Sep 19, 20240.0009560.0009570.0009550.0009570.000957-
Sep 18, 20240.0009550.0013150.0009550.0009560.00095635
Sep 17, 20240.0011920.0011930.0009540.0009550.0009554
Sep 16, 20240.0011920.0011930.0011920.0011920.001192-
Sep 15, 20240.0009540.0011920.0009540.0011920.001192-
Sep 14, 20240.0010730.0011920.0009540.0009540.000954-
Sep 13, 20240.0010720.0010730.0009520.0010730.0010732
Sep 12, 20240.0009520.0010730.0009520.0010720.001072-
Sep 11, 20240.0010720.0010720.0009520.0009520.000952-
Sep 10, 20240.0010720.0010720.0010720.0010720.0010722
Sep 9, 20240.0010720.0010720.0010710.0010720.0010724
Sep 8, 20240.0010720.0010720.0010720.0010720.00107234
Sep 7, 20240.0009530.0010720.0009530.0010720.0010721
Sep 6, 20240.0009530.0009530.0009520.0009530.000953-
Sep 5, 20240.0010720.0011910.0009530.0009530.00095337
Sep 4, 20240.0011910.0013100.0010720.0010720.0010721
Sep 3, 20240.0013110.0013110.0011910.0011910.0011912
Sep 2, 20240.0013120.0013120.0011910.0013110.0013111
Sep 1, 20240.0013110.0013120.0010730.0013120.0013121
Aug 31, 20240.0013110.0013110.0011920.0013110.0013111
Aug 30, 20240.0013110.0013120.0013100.0013110.0013111
Aug 29, 20240.0013100.0013120.0013100.0013110.001311-
Aug 28, 20240.0010720.0013110.0010720.0013100.001310-
Aug 27, 20240.0011920.0011920.0010720.0010720.00107217
Aug 26, 20240.0011930.0013120.0010730.0011920.00119218
Aug 25, 20240.0011930.0011930.0011930.0011930.001193-
Aug 24, 20240.0013120.0013120.0011930.0011930.0011933
Aug 23, 20240.0010720.0013130.0010720.0013120.001312-
Aug 22, 20240.0013110.0013110.0010720.0010720.0010722
Aug 21, 20240.0010740.0013120.0010720.0013110.001311-
Aug 20, 20240.0010730.0010760.0010730.0010740.0010745
Aug 19, 20240.0010730.0010740.0010720.0010730.001073-
Aug 18, 20240.0013120.0013120.0010730.0010730.00107325
Aug 17, 20240.0013120.0013120.0013120.0013120.001312-
Aug 16, 20240.0013100.0013120.0013100.0013120.001312-
Aug 15, 20240.0010720.0013100.0010720.0013100.0013108
Aug 14, 20240.0010730.0010730.0010720.0010720.001072-
Aug 13, 20240.0010730.0010730.0010720.0010730.0010732
Aug 12, 20240.0010720.0010730.0010720.0010730.001073-
Aug 11, 20240.0010720.0011910.0010720.0010720.00107221
Aug 10, 20240.0011910.0013100.0010720.0010720.0010725
Aug 9, 20240.0011910.0011920.0011910.0011910.001191-
Aug 8, 20240.0011910.0013100.0011900.0011910.0011918
Aug 7, 20240.0011910.0011920.0011910.0011910.001191-
Aug 6, 20240.0011900.0011930.0011890.0011910.001191-
Aug 5, 20240.0002860.0013130.0002860.0011900.0011906
Aug 4, 20240.0002900.0002900.0002850.0002860.00028610
Aug 3, 20240.0002900.0002900.0002900.0002900.000290-
Aug 2, 20240.0002900.0002900.0002900.0002900.000290-
Aug 1, 20240.0002900.0002900.0002900.0002900.0002902
Jul 31, 20240.0002900.0002900.0002900.0002900.000290-
Jul 30, 20240.0002900.0002900.0002900.0002900.0002903
Jul 29, 20240.0002500.0003880.0002500.0002900.000290-
Jul 28, 20240.0003970.0003970.0002320.0002500.0002504,007
Jul 27, 20240.0003160.0003990.0002820.0003970.0003972,448
Jul 26, 20240.0004010.0004220.0002720.0003160.0003169,228
Jul 25, 20240.0004980.0007130.0003970.0004010.000401610
Jul 24, 20240.0011950.0011950.0004980.0004980.00049825
Jul 23, 20240.0004650.0011950.0004650.0011950.0011956
Jul 22, 20240.0011940.0011950.0004310.0004650.00046563
Jul 21, 20240.0011940.0011950.0011940.0011940.0011946
Jul 20, 20240.0011940.0011940.0011940.0011940.001194-
Jul 19, 20240.0004980.0011960.0004720.0011940.00119443
Jul 18, 20240.0006350.0011960.0004980.0004980.000498137
Jul 17, 20240.0004000.0006540.0004000.0006350.00063577
Jul 16, 20240.0003910.0004250.0003800.0004000.000400560
Jul 15, 20240.0004510.0004520.0003910.0003910.000391270
Jul 14, 20240.0006000.0007260.0004510.0004510.000451239
Jul 13, 20240.0004770.0011970.0004770.0006000.00060099
Jul 12, 20240.0004630.0004910.0004620.0004770.00047751
Jul 11, 20240.0004610.0005100.0003810.0004630.000463172
Jul 10, 20240.0004670.0004760.0003700.0004610.000461318
Jul 9, 20240.0004800.0004800.0004500.0004670.00046742
Jul 8, 20240.0004730.0005340.0003780.0004800.000480631
Jul 7, 20240.0005500.0005500.0004470.0004730.000473496
Jul 6, 20240.0003730.0005500.0003730.0005500.0005501,818
Jul 5, 20240.0005640.0005640.0003170.0003730.000373400
Jul 4, 20240.0004980.0006020.0003050.0005650.0005653,279
Jul 3, 20240.0004830.0004980.0004340.0004980.0004981,466
Jul 2, 20240.0004900.0007600.0004690.0004830.000483272
Jul 1, 20240.0005190.0005230.0004820.0004900.000490171
Jun 30, 20240.0004730.0005320.0004540.0005190.000519921
Jun 29, 20240.0005270.0005700.0004690.0004730.0004731,590
Jun 28, 20240.0005320.0005620.0005240.0005270.000527439
Jun 27, 20240.0005390.0005510.0005300.0005320.000532877
Jun 26, 20240.0005500.0005590.0005200.0005390.000539674
Jun 25, 20240.0005420.0005700.0005200.0005500.00055027,689
Jun 24, 20240.0005540.0006680.0005200.0005420.0005421,035
Jun 23, 20240.0005330.0005960.0005240.0005530.000553937
Jun 22, 20240.0005250.0005670.0005240.0005330.00053341
Jun 21, 20240.0005190.0005760.0005190.0005250.000525308
Jun 20, 20240.0005430.0006140.0005190.0005190.00051955,715
Jun 19, 20240.0005860.0005860.0005030.0005430.00054351,902
Jun 18, 20240.0005970.0006520.0004540.0005860.00058657,934
Jun 17, 20240.0005800.0006250.0005430.0005970.000597221,723
Jun 16, 20240.0006940.0007060.0005800.0005800.0005801,142
Jun 15, 20240.0005660.0007040.0005500.0006940.000694253
Jun 14, 20240.0006090.0006380.0005500.0005660.000566592
Jun 13, 20240.0007410.0008020.0005970.0006090.000609394,930
Jun 12, 20240.0006830.0007410.0006000.0007410.000741596
Jun 11, 20240.0007340.0007550.0006660.0006830.000683258
Jun 10, 20240.0007300.0007970.0007180.0007340.000734334
Jun 9, 20240.0007650.0007650.0007020.0007300.0007301,296
Jun 8, 20240.0008030.0008940.0007010.0007650.0007653,236
Jun 7, 20240.0006830.0008940.0006830.0008030.0008033,116
Jun 6, 20240.0006940.0007540.0006370.0006830.0006831,550
Jun 5, 20240.0006840.0007270.0006730.0006940.0006941,607
Jun 4, 20240.0007300.0007420.0006740.0006840.0006842,057
Jun 3, 20240.0007660.0007670.0007010.0007300.0007303,359
Jun 2, 20240.0007980.0008060.0007530.0007660.0007664,972
Jun 1, 20240.0008020.0008140.0007610.0007980.00079811,173
May 31, 20240.0009260.0009600.0007150.0008020.00080260,516
May 30, 20240.0008930.0010660.0008660.0009260.00092647,685
May 29, 20240.0009850.0010610.0008720.0008930.00089330,759
May 28, 20240.0009920.0010170.0009530.0009850.00098511,875
May 27, 20240.0010870.0010880.0009820.0009920.00099239,200
May 26, 20240.0011180.0011450.0010540.0010870.00108722,598
May 25, 20240.0011940.0011940.0011040.0011180.00111831,755
May 24, 20240.0012280.0013310.0011790.0011940.00119441,538
May 23, 20240.0014360.0014390.0012280.0012280.00122837,521
May 22, 20240.0015280.0015280.0014300.0014360.00143625,301
May 21, 20240.0017860.0017960.0015000.0015280.00152847,791
May 20, 20240.0016570.0017860.0016520.0017860.001786268,456
May 19, 20240.0016730.0016920.0016490.0016570.001657251,774
May 18, 20240.0016770.0016880.0016190.0016730.001673261,764
May 17, 20240.0016300.0017150.0016280.0016750.001675263,970
May 16, 20240.0016450.0016720.0016150.0016300.001630238,928
May 15, 20240.0015380.0016450.0015310.0016450.001645193,642
May 14, 20240.0015730.0015830.0015280.0015390.001539252,702
May 13, 20240.0015370.0015870.0015190.0015730.001573257,642
May 12, 20240.0015200.0015470.0015090.0015370.001537251,063
May 11, 20240.0015200.0015420.0015110.0015200.001520255,871
May 10, 20240.0015760.0016050.0015050.0015200.001520305,654
May 9, 20240.0015280.0015850.0015170.0015760.001576306,490
May 8, 20240.0015570.0015760.0015160.0015280.001528298,771
May 7, 20240.0015790.0016180.0015570.0015570.001557299,806
May 6, 20240.0016010.0016410.0015600.0015790.001579306,297
May 5, 20240.0015970.0016140.0015740.0016010.001601305,228
May 4, 20240.0015720.0016460.0015460.0015970.001597310,113
May 3, 20240.0014780.0015820.0014710.0015720.001572308,219
May 2, 20240.0014570.0015060.0014220.0014770.001477304,794
May 1, 20240.0015160.0015200.0014150.0014580.001458297,381
Apr 30, 20240.0015960.0016170.0014790.0015180.001518300,780
Apr 29, 20240.0015780.0016050.0015460.0015950.001595309,564
Apr 28, 20240.0015850.0016080.0015380.0015770.001577303,677
Apr 27, 20240.0015930.0015980.0015620.0015850.001585309,525
Apr 26, 20240.0016120.0016200.0015840.0015930.001593305,736
Apr 25, 20240.0016070.0016310.0015720.0016130.001613315,977
Apr 24, 20240.0016600.0016770.0015900.0016070.001607303,185
Apr 23, 20240.0016710.0016830.0016460.0016600.001660309,662
Apr 22, 20240.0016230.0016810.0016130.0016710.001671313,782
Apr 21, 20240.0016250.0016430.0016060.0016240.001624306,752
Apr 20, 20240.0015970.0016390.0015810.0016250.001625308,807

Related Tickers

BTC-USD Bitcoin USD
84,793.00
-0.52%
 
ETH-USD Ethereum USD
1,580.25
-2.32%
 
USDT-USD Tether USDt USD
1.00
+0.00%
 
XRP-USD XRP USD
2.07
-0.96%
 
BNB-USD BNB USD
590.01
-0.51%
 
SOL-USD Solana USD
136.77
-1.85%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
TRX-USD TRON USD
0.25
+0.79%
 
DOGE-USD Dogecoin USD
0.15
-2.15%
 
ADA-USD Cardano USD
0.62
-1.87%
 
WTRX-USD Wrapped TRON USD
0.25
+1.06%
 
STETH-USD Lido Staked ETH USD
1,577.79
-2.35%
 
WBTC-USD Wrapped Bitcoin USD
84,725.69
-0.57%
 
LINK-USD Chainlink USD
13.31
+2.27%
 
LEO-USD UNUS SED LEO USD
9.33
+0.33%
 
AVAX-USD Avalanche USD
19.39
-3.25%
 
TON11419-USD Toncoin USD
2.99
+0.38%
 
XLM-USD Stellar USD
0.24
-1.77%
 
SHIB-USD Shiba Inu USD
0.00
-0.60%
 
USDS33039-USD USDS USD
1.00
+0.07%
 
HBAR-USD Hedera USD
0.17
-0.87%
 
WSTETH-USD Lido wstETH USD
1,894.77
-2.13%
 
SUI20947-USD Sui USD
2.10
-3.13%
 
BCH-USD Bitcoin Cash USD
336.76
+0.27%
 
DOT-USD Polkadot USD
3.88
+0.35%
 
LTC-USD Litecoin USD
77.75
+1.82%
 
HYPE32196-USD Hyperliquid USD
17.31
-4.19%
 
BTCB-USD Bitcoin BEP2 USD
84,792.86
-0.54%
 
DAI-USD Dai USD
1.00
+0.01%
 
WETH-USD WETH USD
1,582.02
-2.19%
 
BGB-USD Bitget Token USD
4.39
-3.24%
 
USDE29470-USD Ethena USDe USD
1.00
+0.01%
 
PI35697-USD Pi USD
0.64
-1.75%
 
XMR-USD Monero USD
214.55
+0.37%
 
WBETH-USD Wrapped Beacon ETH USD
1,685.60
-2.30%
 
WEETH-USD Wrapped eETH USD
1,686.08
-2.15%
 
UNI7083-USD Uniswap USD
5.22
-2.17%
 
PEPE24478-USD Pepe USD
0.00
-0.76%
 
APT21794-USD Aptos USD
5.04
+2.37%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
84,875.52
-0.42%
 
OKB-USD OKB USD
50.36
-0.91%
 
GT-USD GateToken USD
22.46
-0.56%
 
TAO22974-USD Bittensor USD
319.26
+10.16%
 
NEAR-USD NEAR Protocol USD
2.22
+1.98%
 
ONDO-USD Ondo USD
0.83
-2.81%
 
ETC-USD Ethereum Classic USD
15.98
-0.02%
 
JITOSOL-USD Jito Staked SOL USD
163.54
-1.82%
 
ICP-USD Internet Computer USD
4.84
-1.67%
 
RENDER-USD Render USD
4.33
+2.26%
 
MNT27075-USD Mantle USD
0.66
-0.64%
 
CRO-USD Cronos USD
0.08
-1.92%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.03%
 
AAVE-USD Aave USD
139.74
-1.86%
 
VET-USD VeChain USD
0.02
+0.03%
 
KAS-USD Kaspa USD
0.08
-0.61%
 
POL28321-USD POL (prev. MATIC) USD
0.19
-0.90%
 
FTN-USD Fasttoken USD
4.23
-0.02%
 
FIL-USD Filecoin USD
2.65
+0.40%
 
LBTC33652-USD Lombard Staked BTC USD
84,543.81
-0.56%
 
ALGO-USD Algorand USD
0.19
-0.78%
 
TRUMP35336-USD OFFICIAL TRUMP USD
8.11
-3.81%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
8.11
-3.81%
 
ATOM-USD Cosmos USD
4.13
-2.28%
 
FDUSD-USD First Digital USD USD
1.00
-0.07%
 
ENA-USD Ethena USD
0.28
-0.44%
 
TIA-USD Celestia USD
2.50
+0.31%
 
FET-USD Artificial Superintelligence Alliance USD
0.60
+7.57%
 
JLP-USD Jupiter Perps LP USD
3.87
-1.10%
 
ARB11841-USD Arbitrum USD
0.30
+0.29%
 
S32684-USD Sonic (prev. FTM) USD
0.46
-2.90%
 
SOLVBTC-USD SolvBTC USD
84,884.33
-0.41%
 
DEXE-USD DeXe USD
15.02
+2.29%
 
KCS-USD KuCoin Token USD
9.79
-2.25%
 
WZEDX-USD Wrapped Zedxion USD
0.30
-0.40%
 
BBTC31369-USD BounceBit BTC USD
84,288.93
-1.61%
 
OP-USD Optimism USD
0.72
+1.55%
 
BNSOL-USD Binance Staked SOL USD
143.05
-1.79%
 
MKR-USD Maker USD
1,343.87
-2.79%
 
XDC-USD XDC Network USD
0.07
+0.09%
 
JUP29210-USD Jupiter USD
0.39
-1.51%
 
EOS-USD EOS USD
0.65
+1.97%
 
WFTM-USD Wrapped Fantom USD
0.46
-2.20%
 
FLR-USD Flare USD
0.02
-4.59%
 
IP-USD Story USD
3.71
-2.89%
 
WLD-USD Worldcoin USD
0.78
+1.81%
 
STX4847-USD Stacks USD
0.63
+2.19%
 
BONK-USD Bonk USD
0.00
-2.21%
 
WBNB-USD Wrapped BNB USD
590.15
-0.39%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,645.73
-2.27%
 
SEI-USD Sei USD
0.17
-2.04%
 
IMX10603-USD Immutable USD
0.48
+0.16%
 
PYUSD-USD PayPal USD USD
1.00
-0.00%
 
FARTCOIN-USD Fartcoin USD
0.85
+6.16%
 
INJ-USD Injective USD
8.46
+0.99%
 
XAUT-USD Tether Gold USD
3,359.31
+0.43%
 
GRT6719-USD The Graph USD
0.08
+1.02%
 
QNT-USD Quant USD
66.40
+0.95%
 
FORM23635-USD Four USD
2.07
+0.42%
 
CRV-USD Curve DAO Token USD
0.59
-3.44%
 
RETH-USD Rocket Pool ETH USD
1,785.80
-1.70%