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

CCC - CoinMarketCap JPY

Cardano JPY Price (ADA-JPY)

98.43
-0.90
(-0.91%)
As of 1:47:04 AM UTC. Market Open. Data provided by
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 1, 202597.5298.5297.5498.4398.4392,849,512,448
Apr 30, 2025100.31102.0698.1899.0699.06119,383,691,606
Apr 29, 2025101.28104.6298.37100.31100.31127,274,644,713
Apr 28, 2025101.65103.0299.49101.28101.2882,523,493,219
Apr 27, 2025102.60105.33100.91101.65101.6594,840,333,867
Apr 26, 2025103.14104.67100.56102.60102.60137,579,089,449
Apr 25, 202599.89105.3795.76103.12103.12147,629,305,865
Apr 24, 202597.09101.5096.1799.8999.89139,069,176,767
Apr 23, 202587.9097.5587.2597.0997.09122,397,643,853
Apr 22, 202587.7391.2887.0087.9087.9092,620,838,908
Apr 21, 202589.4290.2686.9387.7387.7351,820,073,066
Apr 20, 202589.3490.2988.2589.4289.4248,975,536,405
Apr 19, 202587.7689.9087.0289.3489.3454,884,199,675
Apr 18, 202586.6389.6386.8787.7687.7665,432,673,850
Apr 17, 202587.2188.4985.0586.6386.6393,760,831,800
Apr 16, 202590.9292.4587.0187.2187.21104,483,028,407
Apr 15, 202591.6993.9790.0490.9290.92100,599,692,129
Apr 14, 202594.5595.6290.7891.6991.6995,450,508,517
Apr 13, 202589.5995.5688.6694.5594.5597,057,423,732
Apr 12, 202587.6091.0086.9989.5989.59120,264,280,576
Apr 11, 202593.1193.1484.8187.6087.60132,538,681,417
Apr 10, 202581.3794.9478.1893.1193.11242,929,536,802
Apr 9, 202586.4990.9280.9481.3781.37182,265,555,874
Apr 8, 202583.3488.1075.0586.4986.49293,353,374,119
Apr 7, 202596.2796.2881.4783.3383.33137,256,379,522
Apr 6, 202597.0697.9494.9696.2796.2759,351,560,785
Apr 5, 202595.0897.5191.2297.0697.06137,403,331,080
Apr 4, 202594.9396.8689.4995.0895.08127,818,354,402
Apr 3, 2025101.47105.9694.4294.9394.93143,404,604,661
Apr 2, 202599.18103.5098.66101.47101.47103,020,093,459
Apr 1, 202598.8599.6794.2299.1899.18113,154,034,570
Mar 31, 2025100.98102.9097.6098.8598.8573,294,161,280
Mar 30, 2025105.73106.5799.08100.98100.9896,369,801,550
Mar 29, 2025111.28112.33103.67105.73105.73118,316,125,084
Mar 28, 2025109.56111.66108.86111.28111.2886,666,365,692
Mar 27, 2025111.74116.05108.63109.56109.56141,040,003,158
Mar 26, 2025110.23114.56108.80111.74111.74159,926,546,926
Mar 25, 2025106.19112.10105.84110.23110.23134,902,124,563
Mar 24, 2025104.68106.79103.53106.19106.1987,584,575,710
Mar 23, 2025105.29106.78104.40104.68104.6868,418,221,391
Mar 22, 2025106.64108.19104.53105.29105.2998,689,167,233
Mar 21, 2025110.49111.86106.16106.64106.64126,423,161,838
Mar 20, 2025104.92110.80104.80110.48110.48162,822,560,075
Mar 19, 2025107.28107.29102.35104.92104.92104,212,547,839
Mar 18, 2025104.88108.80104.81107.28107.28112,994,998,582
Mar 17, 2025111.22111.22103.90104.88104.88119,949,246,045
Mar 16, 2025109.75112.74108.94111.22111.22107,129,912,471
Mar 15, 2025103.90111.11103.56109.75109.75150,919,921,745
Mar 14, 2025109.06109.43102.36103.90103.90176,825,195,730
Mar 13, 2025106.99113.49105.61109.06109.06201,035,188,438
Mar 12, 202598.93109.6295.86106.98106.98277,740,670,527
Mar 11, 2025106.29113.9797.3498.9398.93278,214,035,021
Mar 10, 2025119.13120.76105.15106.29106.29235,771,371,746
Mar 9, 2025120.93123.81117.97119.13119.13175,408,824,872
Mar 8, 2025134.46134.85120.16120.93120.93515,361,304,748
Mar 7, 2025145.21145.83131.30134.46134.46388,454,197,196
Mar 6, 2025141.03151.69137.85145.21145.21587,439,658,837
Mar 5, 2025127.71142.32114.65141.03141.03809,122,080,050
Mar 4, 2025170.34171.06125.94127.71127.711,049,426,071,203
Mar 3, 202599.30171.0297.32170.34170.341,153,381,177,742
Mar 2, 202595.35101.6194.4099.3099.3088,204,902,313
Mar 1, 202596.9096.9087.6095.3595.35166,016,156,238
Feb 28, 202596.04101.5094.0796.9096.90102,593,022,367
Feb 27, 2025101.74103.6194.5896.0496.04129,380,731,680
Feb 26, 2025102.27103.3794.96101.74101.74196,428,549,016
Feb 25, 2025115.05115.60101.97102.27102.27144,052,955,400
Feb 24, 2025115.51117.45113.64115.05115.0573,971,396,028
Feb 23, 2025113.62116.73113.20115.51115.5179,150,787,981
Feb 22, 2025120.25122.90112.26113.62113.62142,013,678,019
Feb 21, 2025116.89121.40116.59120.25120.25102,843,437,793
Feb 20, 2025114.30117.64111.89116.89116.89106,777,643,340
Feb 19, 2025122.38123.58112.14114.30114.30137,631,914,319
Feb 18, 2025117.35125.24117.33122.37122.37157,771,542,143
Feb 17, 2025119.00119.87116.50117.35117.3568,173,167,678
Feb 16, 2025121.94123.83118.40119.00119.0075,239,361,784
Feb 15, 2025124.04126.01120.81121.94121.94119,975,715,850
Feb 14, 2025123.27126.39118.93124.04124.04128,564,716,260
Feb 13, 2025119.04124.26116.16123.27123.27189,891,610,530
Feb 12, 2025107.88123.98107.88119.04119.04277,023,838,428
Feb 11, 2025103.70108.83101.26107.88107.88114,010,591,603
Feb 10, 2025106.18107.8298.96103.69103.69103,224,244,591
Feb 9, 2025107.04108.21103.60106.19106.1983,799,170,012
Feb 8, 2025106.59113.93104.83107.04107.04142,353,463,083
Feb 7, 2025111.91116.66106.22106.59106.59127,709,450,800
Feb 6, 2025115.04118.35111.22111.93111.93128,248,563,212
Feb 5, 2025126.01127.16111.75115.04115.04246,879,921,583
Feb 4, 2025124.56127.4088.02126.01126.01728,876,327,919
Feb 3, 2025139.36141.19119.76124.56124.56241,472,019,042
Feb 2, 2025146.24148.38138.25139.36139.3689,399,243,756
Feb 1, 2025148.08152.05145.30146.24146.24108,747,457,485
Jan 31, 2025146.05151.75145.51148.08148.0896,554,356,236
Jan 30, 2025142.52148.85140.67146.05146.05127,171,311,906
Jan 29, 2025144.53150.32140.77142.52142.52119,518,563,774
Jan 28, 2025148.71149.07134.80144.52144.52215,034,960,986
Jan 27, 2025152.48155.73148.71148.71148.7186,978,618,258
Jan 26, 2025151.58154.50150.66152.48152.4880,871,089,867
Jan 25, 2025154.19156.40150.64151.58151.58140,363,875,660
Jan 24, 2025153.56157.13149.17154.20154.20183,640,592,745
Jan 23, 2025156.50157.91153.24153.56153.56152,212,191,770
Jan 22, 2025156.63159.70148.68156.50156.50263,185,704,184
Jan 21, 2025154.94171.24151.15156.63156.63427,818,454,457
Jan 20, 2025172.23179.34152.98154.94154.94465,609,803,502
Jan 19, 2025177.40178.73164.54172.24172.24252,298,823,254
Jan 18, 2025169.37181.84168.92177.40177.40284,316,987,340
Jan 17, 2025168.63176.99160.58169.37169.37348,950,113,120
Jan 16, 2025157.25169.44156.50168.64168.64345,515,908,343
Jan 15, 2025148.62159.10148.01157.25157.25176,860,058,513
Jan 14, 2025152.94156.48139.88148.62148.62241,020,182,682
Jan 13, 2025156.82163.14152.06152.94152.94176,915,190,034
Jan 12, 2025146.88159.73144.51156.82156.82140,162,638,217
Jan 11, 2025143.18153.87143.13146.88146.88197,478,286,261
Jan 10, 2025149.97151.55139.39143.18143.18213,624,453,323
Jan 9, 2025156.96161.38144.72149.97149.97312,993,229,183
Jan 8, 2025172.59181.54156.95156.96156.96354,115,947,214
Jan 7, 2025172.24175.22168.08172.59172.59205,639,333,971
Jan 6, 2025168.42174.15165.88172.24172.24195,521,607,910
Jan 5, 2025171.40174.16166.46168.42168.42184,819,019,844
Jan 4, 2025151.28175.61150.98171.40171.40393,482,140,594
Jan 3, 2025144.72153.84144.71151.28151.28188,816,825,747
Jan 2, 2025132.77146.25132.01144.71144.71146,054,399,535
Jan 1, 2025135.03136.89131.55132.77132.77106,545,288,956
Dec 31, 2024135.58141.37130.44135.03135.03152,346,755,996
Dec 30, 2024140.16143.30134.52135.58135.58101,983,303,547
Dec 29, 2024138.10141.31137.01140.16140.1684,956,497,865
Dec 28, 2024135.65143.85135.26138.10138.10139,848,082,194
Dec 27, 2024144.06145.31134.76135.65135.65124,506,035,060
Dec 26, 2024147.13147.20142.29144.06144.06101,550,610,181
Dec 25, 2024145.28149.09140.26147.13147.13155,921,582,841
Dec 24, 2024138.25147.64135.95145.28145.28203,610,496,659
Dec 23, 2024141.53144.19135.03138.25138.25174,103,664,112
Dec 22, 2024148.79155.82139.22141.53141.53241,376,036,033
Dec 21, 2024139.60149.68120.07148.79148.79438,571,046,509
Dec 20, 2024149.79154.88134.42139.60139.60368,662,034,947
Dec 19, 2024161.49162.60149.78149.79149.79306,108,703,458
Dec 18, 2024166.24170.57160.48161.49161.49242,426,488,247
Dec 17, 2024169.06172.00162.07166.25166.25236,691,243,441
Dec 16, 2024163.04169.94160.29169.07169.07154,841,179,114
Dec 15, 2024172.13173.89160.80163.04163.04651,717,923,116
Dec 14, 2024171.67173.12165.31172.13172.13203,837,445,334
Dec 13, 2024165.79179.58163.95171.67171.67337,146,988,508
Dec 12, 2024154.92169.12148.24165.79165.79324,362,639,120
Dec 11, 2024152.54156.98139.08154.90154.90522,829,448,491
Dec 10, 2024179.32179.34143.93152.54152.54496,596,055,445
Dec 9, 2024182.14183.30176.33179.32179.32254,678,032,372
Dec 8, 2024184.63185.16178.94182.10182.10206,423,457,696
Dec 7, 2024174.62185.17172.12184.64184.64338,713,385,785
Dec 6, 2024178.73185.99169.26177.85177.85481,530,349,280
Dec 5, 2024179.25187.03172.60178.75178.75427,318,585,606
Dec 4, 2024179.69197.88173.96179.26179.26863,301,955,408
Dec 3, 2024173.14183.57159.43179.69179.69829,085,143,560
Dec 2, 2024161.59173.81155.90173.14173.14344,755,156,911
Dec 1, 2024161.27171.81157.82161.59161.59358,822,132,817
Nov 30, 2024156.25164.80155.67161.26161.26332,278,281,625
Nov 29, 2024153.36158.40148.00156.25156.25236,309,791,374
Nov 28, 2024147.00156.65142.96153.36153.36394,431,849,328
Nov 27, 2024146.00151.84135.28147.00147.00439,780,249,002
Nov 26, 2024157.72165.40143.97146.00146.00500,406,364,795
Nov 25, 2024165.02169.40146.77157.71157.71595,501,696,204
Nov 24, 2024156.39176.70156.39165.02165.021,012,960,293,648
Nov 23, 2024126.49160.72125.69156.39156.39960,285,006,900
Nov 22, 2024124.27126.50119.44126.49126.49391,046,374,833
Nov 21, 2024114.44131.86114.41124.27124.27589,898,502,349
Nov 20, 2024113.58117.97111.94114.44114.44240,016,849,737
Nov 19, 2024108.61120.60108.60113.58113.58347,014,440,402
Nov 18, 2024114.01118.50107.58108.61108.61358,755,814,748
Nov 17, 2024108.57125.27108.55114.01114.01846,811,047,368
Nov 16, 202490.80107.0490.51104.04104.04594,304,823,899
Nov 15, 202489.9693.4585.1990.7990.79233,955,443,750
Nov 14, 202488.7793.7280.8489.9689.96357,021,523,479
Nov 13, 202494.2399.9986.2888.7688.76448,788,238,804
Nov 12, 202490.2695.7087.1894.2394.23458,655,728,548
Nov 11, 202475.3699.5874.8090.2790.27804,537,422,419
Nov 10, 202467.7775.4065.4875.3675.36110,170,766,305
Nov 9, 202462.0369.8961.9967.7767.77219,675,704,367
Nov 8, 202456.0762.0355.9962.0362.0395,200,896,767
Nov 7, 202450.5756.1950.5756.0756.0796,972,058,748
Nov 6, 202449.6551.2649.6450.5750.5736,630,469,084
Nov 5, 202450.9150.9848.9049.6549.6539,887,653,183
Nov 4, 202453.2253.2450.2450.9150.9142,986,174,988
Nov 3, 202454.6455.5352.9953.2253.2236,151,082,146
Nov 2, 202451.9455.1851.0554.6454.6456,350,880,998
Nov 1, 202454.4454.9751.8851.9451.9442,666,202,523
Oct 31, 202454.5155.6653.7954.4454.4444,679,850,836
Oct 30, 202452.6554.5752.5654.5154.5145,231,899,450
Oct 29, 202451.9953.1850.9052.6552.6541,108,609,387
Oct 28, 202450.7652.1450.4651.9951.9923,491,528,793
Oct 27, 202449.4050.8548.9750.7650.7638,110,508,806
Oct 26, 202452.5752.6348.8049.4049.4065,391,048,733
Oct 25, 202453.4554.0951.6652.5752.5740,701,931,371
Oct 24, 202454.9956.0652.4153.2553.2544,673,926,304
Oct 23, 202454.3755.3553.6854.9954.9945,256,369,999
Oct 22, 202454.5855.5153.2054.3754.3746,063,789,641
Oct 21, 202452.5854.6252.1354.5854.5830,231,493,244
Oct 20, 202452.4453.3252.2852.5852.5824,713,090,854
Oct 19, 202451.4952.7051.4552.4452.4431,476,072,557
Oct 18, 202452.7352.9651.1251.4951.4942,750,833,419
Oct 17, 202453.4553.7752.4252.7252.7240,214,297,602
Oct 16, 202454.4855.1352.0853.4553.4559,599,086,549
Oct 15, 202451.9154.6351.1754.4854.4842,708,622,169
Oct 14, 202452.6753.5251.4151.9151.9127,631,421,327
Oct 13, 202452.3753.1152.3752.6752.6722,899,468,826
Oct 12, 202450.4052.8850.3052.3752.3728,734,011,073
Oct 11, 202450.6750.8949.4050.4050.4030,994,401,956
Oct 10, 202451.0451.6449.9250.6750.6732,824,367,821
Oct 9, 202452.0752.7950.6951.0451.0433,349,260,237
Oct 8, 202453.1554.5751.8852.0752.0738,611,513,883
Oct 7, 202452.1653.3351.8153.1553.1522,475,506,145
Oct 6, 202452.2452.8751.4652.1652.1622,295,872,668
Oct 5, 202450.7052.9650.3552.2452.2434,164,990,080
Oct 4, 202450.4251.2848.9350.7050.7046,238,327,005
Oct 3, 202450.6652.2049.2650.4250.4250,739,045,315
Oct 2, 202453.6455.4349.8350.6650.6663,355,637,186
Oct 1, 202456.7856.7853.3853.6453.6439,979,381,499
Sep 30, 202457.0157.4255.9656.7856.7827,197,860,680
Sep 29, 202457.1957.6755.9557.0157.0129,187,673,388
Sep 28, 202458.3160.6356.9657.1957.1944,972,485,416
Sep 27, 202455.1558.3554.7758.3158.3151,117,353,696
Sep 26, 202455.4356.3754.9055.1555.1540,592,714,250
Sep 25, 202452.2456.0251.5255.4355.4347,115,175,914
Sep 24, 202450.6952.4450.0352.2452.2437,382,456,538
Sep 23, 202451.5751.6449.4350.6950.6925,409,382,008
Sep 22, 202450.6851.7150.5351.5751.5722,387,512,235
Sep 21, 202450.1351.3649.7150.6850.6835,321,435,797
Sep 20, 202448.9450.9348.9450.1350.1342,468,579,936
Sep 19, 202447.4248.9446.5648.9448.9436,263,078,487
Sep 18, 202446.5048.6146.2147.4247.4229,682,813,087
Sep 17, 202447.6847.6845.9746.5046.5029,772,874,700
Sep 16, 202449.9250.1447.3047.6847.6827,585,817,622
Sep 15, 202450.8350.9549.6549.9249.9222,569,362,830
Sep 14, 202450.4251.3049.3950.8350.8331,299,809,673
Sep 13, 202450.3651.2250.0350.4250.4236,244,742,572
Sep 12, 202448.8650.7846.7150.3650.3637,641,298,120
Sep 11, 202449.1749.1648.4048.8648.8626,528,457,511
Sep 10, 202448.2549.7648.3649.1749.1736,828,262,446
Sep 9, 202446.2748.4846.1448.2648.2630,247,418,735
Sep 8, 202444.7946.6444.7946.2746.2724,403,884,185
Sep 7, 202446.6047.3643.4244.7944.7948,548,118,150
Sep 6, 202446.3748.5646.0446.6046.6043,369,572,982
Sep 5, 202446.3147.4444.8146.3746.3745,957,601,216
Sep 4, 202449.3049.7846.3146.3146.3133,226,481,128
Sep 3, 202448.5749.5047.6749.3049.3034,142,088,416
Sep 2, 202450.4950.5348.1648.5748.5731,057,806,014
Sep 1, 202450.7651.1950.4450.4950.4917,675,102,492
Aug 31, 202451.7352.3649.4750.7650.7643,478,823,064
Aug 30, 202450.5853.3550.5951.7351.7338,134,312,746
Aug 29, 202450.4652.1249.4750.5850.5845,784,871,593
Aug 28, 202453.0353.9649.8050.4650.4644,285,643,528
Aug 27, 202455.4155.7753.0353.0353.0341,663,358,206
Aug 26, 202456.8856.8854.6755.4155.4139,058,125,191
Aug 25, 202456.5257.9256.0856.8856.8837,404,365,801
Aug 24, 202455.0656.6354.4856.5256.5252,074,452,502
Aug 23, 202453.5655.1152.9455.0655.0637,024,691,038
Aug 22, 202449.9554.7149.9353.5653.5653,687,229,232
Aug 21, 202449.4150.6149.2549.9549.9533,833,172,939
Aug 20, 202449.5449.4848.1249.4149.4130,216,110,837
Aug 19, 202449.7450.1449.2949.5449.5421,855,796,942
Aug 18, 202448.8050.0048.5149.7449.7424,300,766,629
Aug 17, 202448.5551.2147.8248.8048.8049,260,896,552
Aug 16, 202449.4050.3548.0148.5548.5536,299,773,400
Aug 15, 202449.9850.8348.8249.4049.4030,427,661,525
Aug 14, 202449.8450.5849.0049.9849.9830,643,897,561
Aug 13, 202448.2950.8548.2049.8449.8440,601,798,722
Aug 12, 202450.7952.2548.2148.2948.2929,908,759,847
Aug 11, 202451.1251.5950.6450.7950.7922,749,766,758
Aug 10, 202451.9652.0849.3951.1251.1240,462,868,942
Aug 9, 202447.3652.1346.6951.9651.9648,241,169,599
Aug 8, 202447.8850.1246.5647.3647.3650,735,520,783
Aug 7, 202445.6648.6945.6247.8847.8858,148,279,931
Aug 6, 202450.0750.3539.9745.6645.66176,701,284,537
Aug 5, 202453.3853.8049.1950.0750.0746,284,158,378
Aug 4, 202453.3354.6051.3653.3753.3745,357,064,806
Aug 3, 202458.5958.8352.8353.3353.3357,332,192,208
Aug 2, 202458.2359.4855.3858.5958.5951,929,942,011
Aug 1, 202461.3262.2658.1758.2358.2342,260,679,005
Jul 31, 202462.1562.7460.6661.3261.3242,409,867,237
Jul 30, 202462.8065.4862.1262.1562.1550,557,638,376
Jul 29, 202464.2964.6162.3562.8062.8040,303,899,106
Jul 28, 202464.2365.9063.6764.2964.2966,131,000,508
Jul 27, 202460.6664.5060.6264.2364.2340,800,911,900
Jul 26, 202462.6362.7258.9060.6660.6655,263,724,788
Jul 25, 202463.8865.1262.1862.6362.6351,691,154,678
Jul 24, 202466.9367.2363.0263.8863.8854,295,636,426
Jul 23, 202470.2270.7566.8166.9366.9385,701,552,389
Jul 22, 202468.9370.5065.9870.2270.2252,559,236,569
Jul 21, 202469.1569.5667.5468.9368.9339,390,285,895
Jul 20, 202466.6369.7365.4069.1569.1553,610,236,214
Jul 19, 202467.9870.0966.2266.6366.6353,151,693,383
Jul 18, 202469.4071.2167.9767.9967.9960,559,303,872
Jul 17, 202470.4671.7367.7869.3969.3976,946,637,372
Jul 16, 202468.4470.4768.3370.4770.4773,773,872,640
Jul 15, 202469.6870.1767.2768.4368.4356,278,545,981
Jul 14, 202465.7570.2765.0869.6869.6857,726,900,256
Jul 13, 202462.6565.9462.7965.7565.7555,898,431,759
Jul 12, 202462.8364.0362.3362.6562.6549,583,769,496
Jul 11, 202460.5662.9860.1562.8362.8340,587,301,537
Jul 10, 202459.3561.3858.5860.5560.5544,008,758,801
Jul 9, 202455.6960.8653.5759.3659.3681,418,859,275
Jul 8, 202459.6659.6655.5755.6855.6840,961,789,272
Jul 7, 202456.2559.9456.0359.6759.6746,366,015,223
Jul 6, 202458.5358.5351.5956.2456.24124,216,144,900
Jul 5, 202465.7266.6758.5558.5558.5592,929,460,910
Jul 4, 202467.4768.1764.8665.7365.7363,316,886,394
Jul 3, 202465.0767.6165.0867.4767.4742,120,776,172
Jul 2, 202463.1165.8462.9865.0865.0841,440,664,895
Jul 1, 202461.7863.2361.0163.1163.1131,351,267,041
Jun 30, 202462.0264.6961.7561.7861.7837,099,494,975
Jun 29, 202462.7963.5661.9162.0262.0247,759,237,640
Jun 28, 202461.8163.0860.6462.7962.7940,951,106,811
Jun 27, 202462.5863.0461.6661.8061.8041,527,126,108
Jun 26, 202460.3363.3360.2362.5862.5841,876,803,031
Jun 25, 202460.8060.8258.5260.3360.3361,541,903,932
Jun 24, 202461.4862.6860.8160.8160.8132,363,204,170
Jun 23, 202460.0562.2159.3961.4861.4838,628,298,499
Jun 22, 202461.0762.0159.7860.0560.0543,472,668,918
Jun 21, 202460.6262.8660.1861.0761.0745,489,012,138
Jun 20, 202460.5562.6960.1560.6260.6246,665,254,199
Jun 19, 202463.3563.4057.7660.5660.5693,767,524,078
Jun 18, 202465.6066.2562.1263.3663.3660,823,424,240
Jun 17, 202465.1365.8364.5665.6065.6027,242,057,430
Jun 16, 202464.8165.3464.3765.1365.1332,942,714,164
Jun 15, 202466.1867.0163.4664.8164.8158,377,572,176
Jun 14, 202468.6568.7665.9066.1866.1860,625,330,482
Jun 13, 202466.2969.1965.3568.6568.6570,796,646,125
Jun 12, 202469.1769.3165.1866.2966.2994,372,560,314
Jun 11, 202469.6570.5868.4669.1769.1774,988,214,815
Jun 10, 202468.4269.7967.9069.6569.6552,054,857,506
Jun 9, 202470.4570.4567.9368.4268.4260,301,949,472
Jun 8, 202471.3276.6768.0370.4570.45135,426,311,090
Jun 7, 202471.9071.9570.3971.3271.3243,825,653,632
Jun 6, 202471.5872.1971.6171.9071.9046,905,051,387
Jun 5, 202471.3471.9770.2671.5871.5847,956,459,592
Jun 4, 202470.1872.2469.8471.3471.3449,516,168,251
Jun 3, 202470.7671.2769.6170.1870.1839,782,668,662
Jun 2, 202470.3671.1770.0270.7670.7626,405,180,178
Jun 1, 202470.1171.4069.8670.3670.3645,746,092,573
May 31, 202471.0971.5669.7170.1170.1155,913,544,759
May 30, 202471.8772.7671.0671.0971.0955,244,912,214
May 29, 202473.3973.4871.1971.8771.8765,835,143,803
May 28, 202471.9074.3671.7273.3973.3950,706,636,179
May 27, 202472.5272.5771.6471.9071.9035,394,691,964
May 26, 202472.1372.8771.9172.5272.5237,427,673,999
May 25, 202473.0573.6571.5572.1272.1255,786,424,309
May 24, 202475.7276.4270.3773.0573.0596,194,934,807
May 23, 202477.3277.3174.5375.7275.7265,278,168,138
May 22, 202478.4779.6076.6977.3277.3286,623,214,116
May 21, 202472.8478.4871.9978.4878.4884,632,321,927
May 20, 202475.1075.1972.4772.8472.8438,992,217,735
May 19, 202475.0275.5874.1975.1075.1037,373,893,719
May 18, 202471.4476.3771.0475.0275.0269,668,556,330
May 17, 202469.9071.1269.7971.4471.4457,102,553,501
May 16, 202467.0070.4066.7769.9069.9055,155,332,043
May 15, 202468.2068.5066.8067.0067.0049,059,190,328
May 14, 202468.2070.4866.3968.2068.2059,176,420,510
May 13, 202468.3768.9467.7768.2068.2024,642,585,738
May 12, 202469.8370.1968.3168.3768.3729,361,127,794
May 11, 202472.0372.8269.2369.8369.8348,189,509,444
May 10, 202470.3272.1169.9272.0372.0349,479,990,186
May 9, 202468.3972.7068.1670.3270.3278,477,718,014
May 8, 202469.9170.3768.3868.3968.3947,591,262,652
May 7, 202470.4372.9669.7569.9169.9154,036,856,526
May 6, 202470.9671.2069.4270.4370.4336,831,943,501
May 5, 202471.5672.6470.9370.9670.9637,612,810,340
May 4, 202470.1872.3068.5371.5671.5650,794,001,964
May 3, 202469.8570.8468.4570.1870.1854,726,998,568
May 2, 202469.5471.6666.2669.8569.8581,690,471,468
May 1, 202471.5072.5167.3469.5469.5464,520,334,425

Related Tickers

BTC-USD Bitcoin USD
94,691.86
+0.26%
 
ETH-USD Ethereum USD
1,802.43
+0.43%
 
USDT-USD Tether USDt USD
1.00
-0.03%
 
XRP-USD XRP USD
2.20
-1.44%
 
BNB-USD BNB USD
601.32
+0.09%
 
SOL-USD Solana USD
148.77
+2.37%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
DOGE-USD Dogecoin USD
0.17
-0.08%
 
ADA-USD Cardano USD
0.69
-0.91%
 
TRX-USD TRON USD
0.25
+1.88%
 
WTRX-USD Wrapped TRON USD
0.25
+1.57%
 
STETH-USD Lido Staked ETH USD
1,799.89
+0.20%
 
WBTC-USD Wrapped Bitcoin USD
94,560.61
+0.11%
 
SUI20947-USD Sui USD
3.54
+0.04%
 
LINK-USD Chainlink USD
14.49
-0.46%
 
AVAX-USD Avalanche USD
21.15
-2.91%
 
LEO-USD UNUS SED LEO USD
9.13
+1.62%
 
XLM-USD Stellar USD
0.27
-1.62%
 
TON11419-USD Toncoin USD
3.19
-0.04%
 
SHIB-USD Shiba Inu USD
0.00
+0.41%
 
WSTETH-USD Lido wstETH USD
2,159.38
-0.05%
 
HBAR-USD Hedera USD
0.18
-1.36%
 
USDS33039-USD USDS USD
1.00
-0.11%
 
BCH-USD Bitcoin Cash USD
369.20
+2.39%
 
HYPE32196-USD Hyperliquid USD
19.56
+6.59%
 
DOT-USD Polkadot USD
4.11
+0.10%
 
LTC-USD Litecoin USD
84.62
-1.72%
 
BTCB-USD Bitcoin BEP2 USD
94,559.91
+0.07%
 
WETH-USD WETH USD
1,800.89
-0.02%
 
DAI-USD Dai USD
1.00
+0.01%
 
XMR-USD Monero USD
282.63
+4.17%
 
BGB-USD Bitget Token USD
4.36
-0.70%
 
USDE29470-USD Ethena USDe USD
1.00
+0.07%
 
PI35697-USD Pi USD
0.64
+8.17%
 
WBETH-USD Wrapped Beacon ETH USD
1,924.24
+0.16%
 
WEETH-USD Wrapped eETH USD
1,915.43
-0.32%
 
PEPE24478-USD Pepe USD
0.00
+1.50%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
94,484.06
-0.11%
 
APT21794-USD Aptos USD
5.41
+0.79%
 
UNI7083-USD Uniswap USD
5.33
+0.94%
 
TAO22974-USD Bittensor USD
361.11
-0.97%
 
OKB-USD OKB USD
51.21
-0.52%
 
NEAR-USD NEAR Protocol USD
2.50
-0.77%
 
ONDO-USD Ondo USD
0.92
-0.63%
 
GT-USD GateToken USD
22.14
+0.28%
 
ICP-USD Internet Computer USD
4.99
+2.71%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
13.22
+1.97%
 
TRUMP35336-USD OFFICIAL TRUMP USD
13.20
+1.72%
 
JITOSOL-USD Jito Staked SOL USD
177.96
+2.20%
 
ETC-USD Ethereum Classic USD
16.67
-0.19%
 
AAVE-USD Aave USD
166.83
+1.67%
 
POL28321-USD POL (prev. MATIC) USD
0.24
+3.04%
 
MNT27075-USD Mantle USD
0.74
+1.34%
 
KAS-USD Kaspa USD
0.09
+4.94%
 
RENDER-USD Render USD
4.57
+2.18%
 
CRO-USD Cronos USD
0.09
-0.56%
 
VET-USD VeChain USD
0.03
-0.38%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.02%
 
ALGO-USD Algorand USD
0.22
-2.07%
 
LBTC33652-USD Lombard Staked BTC USD
94,444.65
+0.01%
 
FTN-USD Fasttoken USD
4.28
-0.26%
 
FET-USD Artificial Superintelligence Alliance USD
0.77
+8.97%
 
FIL-USD Filecoin USD
2.80
+2.34%
 
ENA-USD Ethena USD
0.32
+3.81%
 
ATOM-USD Cosmos USD
4.33
-0.52%
 
TIA-USD Celestia USD
2.73
+0.29%
 
ARB11841-USD Arbitrum USD
0.33
+0.54%
 
BONK-USD Bonk USD
0.00
+0.38%
 
JLP-USD Jupiter Perps LP USD
4.11
+1.02%
 
WLD-USD Worldcoin USD
1.12
+4.62%
 
FDUSD-USD First Digital USD USD
1.00
-0.04%
 
SOLVBTC-USD SolvBTC USD
94,527.52
-0.28%
 
S32684-USD Sonic (prev. FTM) USD
0.50
-3.11%
 
KCS-USD KuCoin Token USD
10.83
+1.73%
 
JUP29210-USD Jupiter USD
0.48
+5.94%
 
BBTC31369-USD BounceBit BTC USD
93,882.75
-0.15%
 
WZEDX-USD Wrapped Zedxion USD
0.30
+0.25%
 
STX4847-USD Stacks USD
0.81
+0.09%
 
MKR-USD Maker USD
1,474.02
-2.41%
 
BNSOL-USD Binance Staked SOL USD
156.27
+2.17%
 
OP-USD Optimism USD
0.74
-1.71%
 
FARTCOIN-USD Fartcoin USD
1.22
+10.74%
 
XDC-USD XDC Network USD
0.08
-1.30%
 
FLR-USD Flare USD
0.02
+1.84%
 
DEXE-USD DeXe USD
13.28
+1.22%
 
SEI-USD Sei USD
0.22
+2.88%
 
IP-USD Story USD
4.07
+0.77%
 
WFTM-USD Wrapped Fantom USD
0.50
-3.78%
 
VIRTUAL-USD Virtuals Protocol USD
1.65
+22.29%
 
EOS-USD EOS USD
0.68
-0.26%
 
IMX10603-USD Immutable USD
0.57
-0.67%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,864.50
-0.67%
 
INJ-USD Injective USD
9.86
+3.30%
 
CRV-USD Curve DAO Token USD
0.72
+11.68%
 
GRT6719-USD The Graph USD
0.10
+1.26%
 
WBNB-USD Wrapped BNB USD
601.33
-0.00%
 
QNT-USD Quant USD
76.08
+1.21%
 
PYUSD-USD PayPal USD USD
1.00
+0.01%
 
FLOKI-USD FLOKI USD
0.00
+6.57%
 
RETH-USD Rocket Pool ETH USD
2,039.68
-0.11%