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

CCC - CoinMarketCap USD

Altair USD Price (AIR12209-USD)

0.01
+0.00
+(0.20%)
As of 10:07:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.0056730.0057710.0056600.0056770.00567711,080
May 5, 20250.0057530.0059080.0053940.0056730.00567311,459
May 4, 20250.0055150.0057780.0055120.0057530.0057531,693
May 3, 20250.0060450.0060700.0054760.0055150.0055159,502
May 2, 20250.0059080.0061600.0058460.0060450.0060452,155
May 1, 20250.0060140.0062130.0058130.0059080.00590810,169
Apr 30, 20250.0061670.0062500.0059530.0060140.0060142,588
Apr 29, 20250.0059670.0064480.0059670.0061670.0061678,472
Apr 28, 20250.0064510.0064530.0057770.0059670.00596717,804
Apr 27, 20250.0065220.0065540.0061070.0064510.00645112,537
Apr 26, 20250.0066320.0067080.0062840.0065220.0065228,279
Apr 25, 20250.0058610.0067800.0057930.0066320.00663222,883
Apr 24, 20250.0058070.0060590.0058030.0058610.0058618,650
Apr 23, 20250.0058070.0059360.0057120.0058070.0058078,496
Apr 22, 20250.0053900.0058900.0053730.0058070.0058076,614
Apr 21, 20250.0058090.0058470.0052880.0053900.00539016,246
Apr 20, 20250.0063640.0064000.0051850.0058090.00580960,471
Apr 19, 20250.0064830.0069250.0061050.0063640.00636419,469
Apr 18, 20250.0068780.0077230.0062730.0064830.00648316,631
Apr 17, 20250.0077320.0081070.0067740.0069020.00690214,759
Apr 16, 20250.0076270.0086750.0076270.0077320.00773211,161
Apr 15, 20250.0075880.0086000.0075170.0076270.0076279,156
Apr 14, 20250.0074960.0076880.0072450.0075880.0075885,243
Apr 13, 20250.0075550.0077860.0073020.0074960.0074964,627
Apr 12, 20250.0074780.0078270.0071790.0075550.0075556,207
Apr 11, 20250.0065810.0081390.0065730.0074770.00747713,655
Apr 10, 20250.0073560.0073600.0065330.0065810.0065818,403
Apr 9, 20250.0069600.0074770.0064480.0073560.00735611,274
Apr 8, 20250.0072470.0077420.0065230.0069600.00696012,573
Apr 7, 20250.0077410.0077970.0065290.0072470.00724714,525
Apr 6, 20250.0082950.0084640.0076730.0077410.0077414,034
Apr 5, 20250.0085540.0085540.0082240.0082950.0082955,409
Apr 4, 20250.0086060.0086370.0084430.0085540.0085543,455
Apr 3, 20250.0085630.0089060.0085540.0086060.0086065,179
Apr 2, 20250.0093150.0093150.0085200.0085630.0085634,889
Apr 1, 20250.0090510.0094500.0089570.0093150.0093154,040
Mar 31, 20250.0090640.0093720.0087300.0090510.0090514,790
Mar 30, 20250.0090720.0095310.0088440.0090640.0090648,632
Mar 29, 20250.0093400.0102250.0090340.0090720.00907230,178
Mar 28, 20250.0093840.0093870.0079390.0093400.0093403,214
Mar 27, 20250.0093580.0096140.0092230.0093840.0093846,549
Mar 26, 20250.0101470.0101610.0091850.0093580.0093585,604
Mar 25, 20250.0100360.0102650.0099320.0101470.0101475,724
Mar 24, 20250.0098220.0102010.0096390.0100360.0100367,281
Mar 23, 20250.0097410.0099230.0095260.0098220.0098226,473
Mar 22, 20250.0102450.0102510.0094940.0097410.0097414,146
Mar 21, 20250.0097170.0103180.0095750.0102450.0102458,126
Mar 20, 20250.0094850.0098180.0094440.0097170.0097173,180
Mar 19, 20250.0099150.0100590.0093600.0094850.00948513,294
Mar 18, 20250.0104410.0105980.0096580.0099150.0099158,097
Mar 17, 20250.0096510.0106440.0091850.0104410.01044121,605
Mar 16, 20250.0107460.0108170.0093600.0096510.00965116,863
Mar 15, 20250.0103220.0107570.0100480.0107460.01074610,050
Mar 14, 20250.0113000.0122680.0099540.0103050.01030530,146
Mar 13, 20250.0094590.0125370.0094390.0113000.01130050,765
Mar 12, 20250.0093580.0101200.0092090.0094590.0094598,448
Mar 11, 20250.0102280.0107010.0087120.0093580.00935830,326
Mar 10, 20250.0097370.0129790.0096820.0102280.01022872,725
Mar 9, 20250.0098630.0101420.0093630.0097370.00973717,348
Mar 8, 20250.0104640.0105620.0098600.0098630.0098638,314
Mar 7, 20250.0102650.0107180.0097430.0104640.01046415,603
Mar 6, 20250.0108880.0111340.0099880.0102650.01026511,036
Mar 5, 20250.0108230.0113840.0101500.0108880.01088828,312
Mar 4, 20250.0123230.0124250.0100310.0108230.01082346,921
Mar 3, 20250.0112930.0141550.0112850.0123230.012323114,371
Mar 2, 20250.0099710.0158600.0098870.0112930.011293352,933
Mar 1, 20250.0091090.0147750.0088740.0099710.009971124,052
Feb 28, 20250.0096100.0104000.0077920.0091090.00910984,222
Feb 27, 20250.0111890.0112230.0094550.0096100.00961073,959
Feb 26, 20250.0143140.0157870.0102500.0111890.011189308,114
Feb 25, 20250.0190410.0194540.0102630.0143140.0143141,006,763
Feb 24, 20250.0071030.0197380.0068960.0190410.019041774,878
Feb 23, 20250.0072780.0073650.0070670.0071030.0071033,780
Feb 22, 20250.0072260.0074510.0070210.0072780.0072789,141
Feb 21, 20250.0075020.0076690.0071370.0072260.0072266,662
Feb 20, 20250.0077290.0077370.0073800.0075020.0075028,042
Feb 19, 20250.0074210.0077490.0073840.0077290.0077293,538
Feb 18, 20250.0077870.0077940.0072800.0074210.0074217,356
Feb 17, 20250.0079370.0081810.0076640.0077870.0077874,819
Feb 16, 20250.0080060.0082300.0077470.0079370.0079374,299
Feb 15, 20250.0082300.0082770.0079360.0080060.0080063,786
Feb 14, 20250.0081600.0086110.0080610.0082300.00823015,801
Feb 13, 20250.0083530.0086630.0079020.0081600.00816015,613
Feb 12, 20250.0081100.0088250.0079690.0083530.00835330,459
Feb 11, 20250.0074070.0082800.0073520.0081100.00811014,042
Feb 10, 20250.0078960.0079770.0071230.0074070.0074079,275
Feb 9, 20250.0081570.0085790.0070530.0078960.00789627,740
Feb 8, 20250.0082080.0091680.0079910.0081570.00815721,980
Feb 7, 20250.0101870.0102590.0060360.0082080.008208121,160
Feb 6, 20250.0107820.0110600.0097230.0101870.01018710,367
Feb 5, 20250.0110520.0117120.0106440.0107820.01078220,296
Feb 4, 20250.0135150.0135370.0108680.0110520.01105218,346
Feb 3, 20250.0121850.0142170.0099620.0135140.01351437,114
Feb 2, 20250.0129100.0131910.0119770.0121850.0121858,212
Feb 1, 20250.0138000.0139540.0126420.0129100.01291013,031
Jan 31, 20250.0139240.0142050.0136220.0138000.0138008,533
Jan 30, 20250.0135570.0141440.0135250.0139240.0139248,121
Jan 29, 20250.0134990.0139490.0133090.0135570.0135576,732
Jan 28, 20250.0144100.0148930.0132590.0134990.01349913,883
Jan 27, 20250.0153370.0158730.0140840.0144100.01441011,839
Jan 26, 20250.0162730.0162760.0151060.0154600.01546022,351
Jan 25, 20250.0138360.0222570.0138360.0162730.016273121,884
Jan 24, 20250.0132740.0148270.0128470.0138360.01383615,853
Jan 23, 20250.0131750.0134970.0130200.0132740.0132747,001
Jan 22, 20250.0134230.0136760.0131650.0131750.0131757,967
Jan 21, 20250.0134020.0137860.0128200.0134230.01342314,603
Jan 20, 20250.0143260.0145520.0131570.0134020.01340221,249
Jan 19, 20250.0162500.0167110.0142880.0143260.01432628,812
Jan 18, 20250.0162530.0167050.0157780.0162500.01625013,840
Jan 17, 20250.0146260.0167020.0146260.0162530.01625318,769
Jan 16, 20250.0165120.0168220.0142990.0146260.01462622,571
Jan 15, 20250.0152740.0183560.0147880.0165120.01651223,126
Jan 14, 20250.0157880.0164050.0152740.0152740.01527413,194
Jan 13, 20250.0162310.0166090.0150320.0157880.01578813,580
Jan 12, 20250.0162110.0168600.0155210.0162310.01623114,236
Jan 11, 20250.0167280.0168190.0160930.0162110.0162119,637
Jan 10, 20250.0166590.0169230.0160230.0167280.01672811,879
Jan 9, 20250.0132840.0172200.0130940.0166590.01665920,603
Jan 8, 20250.0142340.0144390.0117890.0132840.0132849,776
Jan 7, 20250.0157430.0158110.0139220.0142340.01423414,994
Jan 6, 20250.0160840.0163340.0153260.0157430.01574316,829
Jan 5, 20250.0178950.0179670.0157450.0160840.01608417,571
Jan 4, 20250.0181160.0183910.0175170.0178950.01789513,867
Jan 3, 20250.0178120.0183660.0171610.0181160.01811620,061
Jan 2, 20250.0164950.0179950.0157190.0178120.01781221,855
Jan 1, 20250.0167560.0171150.0158450.0164950.01649511,499
Dec 31, 20240.0170610.0179580.0156380.0167560.01675620,832
Dec 30, 20240.0193350.0196850.0170200.0170610.01706114,801
Dec 29, 20240.0197570.0202010.0186990.0193350.0193357,999
Dec 28, 20240.0183100.0203330.0181580.0197570.01975711,617
Dec 27, 20240.0190110.0198030.0182800.0183100.0183108,291
Dec 26, 20240.0187820.0193310.0181680.0190110.01901111,169
Dec 25, 20240.0187390.0198620.0182550.0187820.01878217,314
Dec 24, 20240.0172260.0203310.0172260.0187390.01873931,353
Dec 23, 20240.0184380.0193570.0163060.0172260.01722624,781
Dec 22, 20240.0170190.0218790.0163020.0184380.01843825,665
Dec 21, 20240.0203430.0206410.0170140.0170190.01701929,206
Dec 20, 20240.0162680.0233910.0144610.0203430.02034371,097
Dec 19, 20240.0189660.0193340.0161930.0162680.01626819,594
Dec 18, 20240.0200380.0202680.0182390.0189660.01896629,671
Dec 17, 20240.0222030.0228040.0196940.0200380.02003846,612
Dec 16, 20240.0180950.0256570.0180680.0222030.022203225,940
Dec 15, 20240.0185250.0202870.0177210.0180940.01809441,421
Dec 14, 20240.0209890.0230850.0174900.0185250.01852568,867
Dec 13, 20240.0281590.0292790.0200230.0208930.020893321,636
Dec 12, 20240.0183280.0286820.0176950.0274810.027481600,556
Dec 11, 20240.0147970.0199960.0145230.0183280.01832853,252
Dec 10, 20240.0169160.0173830.0128790.0147970.01479751,774
Dec 9, 20240.0190270.0194430.0166200.0169160.01691618,847
Dec 8, 20240.0182790.0199600.0180930.0185520.01855217,429
Dec 7, 20240.0206610.0211830.0181710.0193350.01933521,630
Dec 6, 20240.0182840.0215620.0168900.0206610.02066142,222
Dec 5, 20240.0164530.0219730.0159230.0187710.01877188,767
Dec 4, 20240.0161380.0178630.0155750.0164530.01645328,523
Dec 3, 20240.0153440.0174590.0150960.0161380.01613832,008
Dec 2, 20240.0150910.0156050.0147480.0153440.01534411,934
Dec 1, 20240.0155640.0158810.0147020.0150820.01508220,615
Nov 30, 20240.0162620.0165160.0151030.0155640.01556410,550
Nov 29, 20240.0156150.0162790.0152910.0162620.01626216,903
Nov 28, 20240.0163390.0165680.0155960.0156150.01561510,950
Nov 27, 20240.0163370.0165090.0154230.0163390.01633910,243
Nov 26, 20240.0156290.0176900.0154610.0163370.01633736,995
Nov 25, 20240.0144480.0165510.0142510.0156290.01562963,412
Nov 24, 20240.0136460.0150450.0131410.0144480.01444815,397
Nov 23, 20240.0130820.0145040.0130580.0136460.01364620,174
Nov 22, 20240.0133110.0133140.0129070.0130560.01305617,926
Nov 21, 20240.0129580.0134450.0129510.0133110.0133119,756
Nov 20, 20240.0130710.0133210.0128100.0129590.01295914,230
Nov 19, 20240.0136650.0138900.0128620.0130710.01307110,758
Nov 18, 20240.0139050.0144580.0136540.0136650.0136658,261
Nov 17, 20240.0132490.0142250.0130550.0139050.0139055,799
Nov 16, 20240.0139180.0150050.0130570.0132490.01324919,858
Nov 15, 20240.0137480.0146000.0135000.0141660.0141663,556
Nov 14, 20240.0134250.0140850.0128500.0137480.0137485,653
Nov 13, 20240.0139350.0141090.0131940.0134250.0134257,546
Nov 12, 20240.0145420.0169210.0119860.0139350.01393570,330
Nov 11, 20240.0143030.0156780.0141150.0145420.01454216,317
Nov 10, 20240.0139140.0153680.0136800.0143100.01431010,827
Nov 9, 20240.0137380.0147450.0136670.0139140.0139149,010
Nov 8, 20240.0137990.0167330.0137990.0139860.01398632,437
Nov 7, 20240.0134290.0138140.0131530.0136640.0136645,604
Nov 6, 20240.0130840.0137890.0123580.0128280.01282813,342
Nov 5, 20240.0125140.0130870.0124360.0130840.0130843,420
Nov 4, 20240.0120520.0131870.0120500.0125140.0125146,308
Nov 3, 20240.0122470.0123400.0116090.0120360.0120365,824
Nov 2, 20240.0127010.0140350.0120090.0122470.0122479,706
Nov 1, 20240.0125960.0131250.0124800.0127010.0127015,223
Oct 31, 20240.0126540.0136670.0125140.0125960.0125968,691
Oct 30, 20240.0151710.0156320.0118910.0126540.01265428,021
Oct 29, 20240.0117340.0151920.0115700.0151710.01517123,046
Oct 28, 20240.0118500.0119480.0115050.0117340.0117345,671
Oct 27, 20240.0115890.0119590.0115030.0118500.0118505,028
Oct 26, 20240.0114490.0118670.0111380.0115890.0115897,939
Oct 25, 20240.0124190.0124450.0113130.0114490.0114494,201
Oct 24, 20240.0123580.0126540.0119940.0124130.0124136,810
Oct 23, 20240.0127670.0128960.0121940.0123640.0123647,536
Oct 22, 20240.0129020.0131280.0124790.0127670.0127678,693
Oct 21, 20240.0131380.0132910.0127720.0129020.0129026,264
Oct 20, 20240.0132930.0137970.0129340.0131290.0131295,996
Oct 19, 20240.0135240.0136190.0131280.0132930.0132938,847
Oct 18, 20240.0129880.0136440.0129820.0135240.0135249,036
Oct 17, 20240.0131660.0136530.0128820.0129880.01298810,908
Oct 16, 20240.0132720.0134760.0130890.0131660.0131668,907
Oct 15, 20240.0144740.0151830.0131760.0132890.01328915,752
Oct 14, 20240.0138700.0148610.0126950.0144740.01447423,656
Oct 13, 20240.0138730.0139520.0135580.0138700.0138705,956
Oct 12, 20240.0137290.0140170.0136960.0138730.0138737,340
Oct 11, 20240.0132620.0138360.0132620.0137290.0137298,101
Oct 10, 20240.0134100.0134960.0130490.0132620.0132626,327
Oct 9, 20240.0136490.0137370.0131910.0133730.0133735,881
Oct 8, 20240.0136530.0137360.0133260.0136470.0136477,561
Oct 7, 20240.0138510.0142650.0126600.0136530.01365314,597
Oct 6, 20240.0148280.0148950.0136360.0138510.01385113,168
Oct 5, 20240.0149880.0149880.0144360.0148280.01482810,473
Oct 4, 20240.0147040.0151290.0146560.0149880.0149889,615
Oct 3, 20240.0147590.0150650.0143220.0147080.0147086,947
Oct 2, 20240.0146720.0151920.0142430.0147590.01475913,650
Oct 1, 20240.0157570.0159620.0146550.0146720.01467216,290
Sep 30, 20240.0161390.0162120.0156400.0157570.01575716,931
Sep 29, 20240.0168180.0168290.0160760.0161390.0161399,239
Sep 28, 20240.0156210.0171720.0156120.0168180.01681851,405
Sep 27, 20240.0158000.0159190.0153780.0156210.01562117,064
Sep 26, 20240.0143000.0159540.0141250.0158000.01580021,855
Sep 25, 20240.0163810.0167810.0141280.0143000.01430028,774
Sep 24, 20240.0161090.0165740.0159860.0163810.0163819,402
Sep 23, 20240.0164020.0165910.0153140.0161090.01610917,848
Sep 22, 20240.0171230.0171310.0163170.0164020.01640218,839
Sep 21, 20240.0167250.0172760.0164830.0171230.01712317,442
Sep 20, 20240.0145830.0185840.0142920.0167250.016725103,826
Sep 19, 20240.0129760.0146510.0128180.0145830.01458330,470
Sep 18, 20240.0132410.0133910.0127630.0129760.01297610,319
Sep 17, 20240.0134460.0135920.0132190.0132410.01324111,513
Sep 16, 20240.0140300.0144180.0132040.0134460.01344621,622
Sep 15, 20240.0144620.0153620.0139110.0140300.01403021,533
Sep 14, 20240.0151090.0151190.0142800.0144620.01446216,295
Sep 13, 20240.0145180.0151190.0135640.0151090.01510914,670
Sep 12, 20240.0138060.0151600.0134510.0145180.01451811,508
Sep 11, 20240.0142990.0142990.0135200.0138060.0138067,449
Sep 10, 20240.0143750.0154460.0140740.0142990.0142998,272
Sep 9, 20240.0134390.0165390.0121520.0143750.01437553,315
Sep 8, 20240.0132050.0137360.0128060.0134390.0134396,430
Sep 7, 20240.0138910.0140020.0131790.0132050.0132055,394
Sep 6, 20240.0145390.0156770.0137070.0138910.01389114,652
Sep 5, 20240.0144610.0146250.0143660.0145390.0145394,218
Sep 4, 20240.0146890.0147760.0136150.0144610.01446113,342
Sep 3, 20240.0150590.0151690.0146890.0146890.0146895,991
Sep 2, 20240.0148140.0153250.0148080.0150590.0150593,809
Sep 1, 20240.0156660.0157570.0145210.0148140.0148145,009
Aug 31, 20240.0151400.0163030.0149540.0156660.01566620,032
Aug 30, 20240.0168040.0170860.0117710.0151400.01514066,942
Aug 29, 20240.0182030.0183130.0149730.0168040.0168047,468
Aug 28, 20240.0193440.0193450.0180460.0182030.0182039,111
Aug 27, 20240.0202920.0207120.0189570.0193440.01934415,483
Aug 26, 20240.0206380.0208790.0202510.0202920.0202924,157
Aug 25, 20240.0216070.0216710.0198210.0206380.0206389,724
Aug 24, 20240.0204050.0218650.0203560.0216070.02160713,539
Aug 23, 20240.0199570.0204650.0192200.0204050.02040523,605
Aug 22, 20240.0177650.0216630.0176290.0199570.01995748,027
Aug 21, 20240.0160500.0183710.0160490.0177650.01776519,801
Aug 20, 20240.0153520.0168070.0153430.0159930.01599310,395
Aug 19, 20240.0166010.0168280.0149440.0167680.0167681,284,077
Aug 18, 20240.0141610.0166020.0137940.0166010.016601825,793
Aug 17, 20240.0152670.0152730.0137990.0141610.01416111,794
Aug 16, 20240.0156970.0157590.0143830.0152670.0152679,654
Aug 15, 20240.0157370.0163980.0152280.0156970.0156977,405
Aug 14, 20240.0171260.0174440.0157150.0157370.01573711,106
Aug 13, 20240.0165980.0171970.0164310.0171260.0171263,049
Aug 12, 20240.0165010.0170270.0163160.0165980.01659810,397
Aug 11, 20240.0172240.0172600.0164970.0165010.0165017,628
Aug 10, 20240.0171050.0175190.0168110.0172240.0172244,267
Aug 9, 20240.0166020.0172980.0165850.0171050.01710525,042
Aug 8, 20240.0172140.0173530.0163050.0166020.01660215,981
Aug 7, 20240.0191090.0191340.0153790.0172140.01721430,189
Aug 6, 20240.0176600.0192270.0171450.0191090.01910943,833
Aug 5, 20240.0185320.0198290.0171430.0176600.01766030,568
Aug 4, 20240.0223340.0224370.0180940.0185320.01853289,253
Aug 3, 20240.0237910.0247840.0220870.0220930.02209348,498
Aug 2, 20240.0237500.0243630.0232250.0237910.02379116,908
Aug 1, 20240.0255100.0256780.0226890.0237500.02375077,856
Jul 31, 20240.0277660.0283690.0254470.0255100.02551034,427
Jul 30, 20240.0248620.0303010.0247990.0277660.027766118,003
Jul 29, 20240.0298140.0340840.0244840.0248620.024862356,063
Jul 28, 20240.0248650.0341920.0248620.0296480.029648196,891
Jul 27, 20240.0233450.0317570.0233450.0248650.024865195,345
Jul 26, 20240.0222060.0241800.0220200.0233450.02334518,667
Jul 25, 20240.0251110.0256280.0219310.0222060.02220623,674
Jul 24, 20240.0245140.0258040.0244940.0251110.0251118,650
Jul 23, 20240.0260340.0269030.0244700.0245140.02451436,653
Jul 22, 20240.0252830.0297300.0231740.0260340.02603470,188
Jul 21, 20240.0250530.0317000.0238740.0252830.02528381,796
Jul 20, 20240.0276040.0283680.0236390.0250530.02505378,311
Jul 19, 20240.0227210.0297110.0222740.0276040.02760456,354
Jul 18, 20240.0374830.0470180.0210330.0227210.02272176,282
Jul 17, 20240.0432470.0548610.0367430.0375600.037560952,598
Jul 16, 20240.0131830.0436420.0131640.0436420.0436421,028,788
Jul 15, 20240.0130240.0134350.0127350.0131830.01318312,320
Jul 14, 20240.0131060.0132160.0127220.0130240.0130244,425
Jul 13, 20240.0127230.0132220.0125920.0131050.0131059,720
Jul 12, 20240.0131630.0144920.0125760.0127220.01272229,545
Jul 11, 20240.0139550.0141770.0130210.0131630.0131632,428
Jul 10, 20240.0140330.0145430.0139330.0139550.0139554,710
Jul 9, 20240.0135860.0141360.0135660.0140330.0140333,267
Jul 8, 20240.0133680.0139920.0131530.0135860.0135863,407
Jul 7, 20240.0137540.0140220.0132320.0133680.0133684,648
Jul 6, 20240.0137160.0141550.0133680.0137540.0137543,197
Jul 5, 20240.0129290.0137510.0122320.0137160.0137165,122
Jul 4, 20240.0154790.0159790.0129250.0129370.01293712,753
Jul 3, 20240.0159990.0160080.0154360.0154790.0154793,211
Jul 2, 20240.0161550.0161610.0158930.0159990.01599910,076
Jul 1, 20240.0158860.0166020.0158860.0161540.01615417,440
Jun 30, 20240.0154560.0159140.0153460.0158860.0158865,058
Jun 29, 20240.0157350.0158570.0154360.0154560.0154563,957
Jun 28, 20240.0155120.0160600.0153860.0157350.0157358,734
Jun 27, 20240.0155950.0158730.0152040.0155120.0155125,840
Jun 26, 20240.0154290.0156070.0149990.0155950.0155955,528
Jun 25, 20240.0152430.0156580.0150800.0154290.0154298,442
Jun 24, 20240.0157320.0160160.0143910.0152420.0152426,744
Jun 23, 20240.0154480.0159520.0153210.0157320.0157324,465
Jun 22, 20240.0153740.0156850.0152080.0154480.0154482,468
Jun 21, 20240.0160170.0160380.0151270.0153740.0153741,339
Jun 20, 20240.0155160.0161400.0155070.0160170.0160177,023
Jun 19, 20240.0156200.0160400.0152130.0155160.0155169,143
Jun 18, 20240.0169590.0170970.0154280.0156200.0156208,783
Jun 17, 20240.0174640.0176700.0168600.0169590.0169595,811
Jun 16, 20240.0175300.0177150.0172320.0174640.0174643,497
Jun 15, 20240.0169010.0175850.0166770.0175300.0175303,859
Jun 14, 20240.0190190.0193830.0168870.0169010.01690113,822
Jun 13, 20240.0193570.0202730.0189560.0190190.01901917,846
Jun 12, 20240.0168340.0198030.0166240.0193560.01935632,737
Jun 11, 20240.0191290.0193580.0164560.0168340.01683420,447
Jun 10, 20240.0192950.0199520.0191240.0191260.01912611,630
Jun 9, 20240.0193330.0199380.0192750.0192950.01929510,002
Jun 8, 20240.0203700.0203700.0192750.0193330.0193337,045
Jun 7, 20240.0203800.0208120.0195060.0203700.02037011,051
Jun 6, 20240.0196430.0210850.0196410.0203800.0203807,677
Jun 5, 20240.0191860.0204000.0191040.0196420.0196429,828
Jun 4, 20240.0186980.0194610.0181080.0191860.01918617,267
Jun 3, 20240.0191120.0191750.0186050.0186980.01869815,794
Jun 2, 20240.0200640.0205210.0187610.0191120.01911210,939
Jun 1, 20240.0207430.0209480.0198530.0200640.02006420,600
May 31, 20240.0214820.0217030.0200470.0207430.02074316,183
May 30, 20240.0219460.0223630.0214310.0214310.0214313,630
May 29, 20240.0233310.0233330.0217620.0219460.02194611,911
May 28, 20240.0222090.0234240.0214590.0233310.02333115,610
May 27, 20240.0224940.0226210.0210760.0222090.0222099,590
May 26, 20240.0229080.0232740.0223650.0224940.02249419,459
May 25, 20240.0237730.0240440.0228950.0229080.0229086,416
May 24, 20240.0236330.0239380.0229950.0237730.0237733,686
May 23, 20240.0243150.0246180.0227730.0236330.02363311,118
May 22, 20240.0242210.0245930.0241150.0243150.0243153,408
May 21, 20240.0243200.0246060.0238750.0242210.0242216,369
May 20, 20240.0234410.0247160.0228890.0243200.02432023,293
May 19, 20240.0238430.0240520.0230070.0234410.0234418,256
May 18, 20240.0238180.0240360.0230180.0238430.0238434,616
May 17, 20240.0233930.0241050.0230510.0238180.02381811,744
May 16, 20240.0231310.0239940.0227640.0233930.02339315,810
May 15, 20240.0221150.0233990.0215330.0231310.02313117,618
May 14, 20240.0215690.0227570.0213090.0221150.02211516,770
May 13, 20240.0214650.0224620.0214300.0215690.02156916,359
May 12, 20240.0224300.0228210.0214570.0214650.0214653,945
May 11, 20240.0231480.0231580.0220340.0224300.0224307,425
May 10, 20240.0253510.0253520.0225990.0231480.02314819,824
May 9, 20240.0238140.0253510.0217870.0253510.02535129,497
May 8, 20240.0239310.0249710.0237690.0238140.02381415,784
May 7, 20240.0254790.0257050.0236110.0239310.02393127,241
May 6, 20240.0258610.0262320.0246480.0254790.02547932,360

Related Tickers

BTC-USD Bitcoin USD
94,161.84
-0.30%
 
ETH-USD Ethereum USD
1,795.84
-1.35%
 
USDT-USD Tether USDt USD
1.00
-0.03%
 
XRP-USD XRP USD
2.10
-3.35%
 
BNB-USD BNB USD
596.14
+0.41%
 
SOL-USD Solana USD
144.11
-1.23%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
DOGE-USD Dogecoin USD
0.17
-3.77%
 
TRX-USD TRON USD
0.25
-1.04%
 
ADA-USD Cardano USD
0.66
-3.31%
 
WTRX-USD Wrapped TRON USD
0.25
-1.32%
 
STETH-USD Lido Staked ETH USD
1,794.12
-1.58%
 
WBTC-USD Wrapped Bitcoin USD
94,130.26
-0.45%
 
SUI20947-USD Sui USD
3.28
-4.32%
 
LINK-USD Chainlink USD
13.41
-3.68%
 
AVAX-USD Avalanche USD
19.64
-0.97%
 
LEO-USD UNUS SED LEO USD
8.69
-3.45%
 
XLM-USD Stellar USD
0.26
-3.96%
 
WSTETH-USD Lido wstETH USD
2,158.62
-1.52%
 
USDS33039-USD USDS USD
1.00
-0.05%
 
TON11419-USD Toncoin USD
2.98
-1.49%
 
SHIB-USD Shiba Inu USD
0.00
-2.48%
 
HBAR-USD Hedera USD
0.17
-2.77%
 
BCH-USD Bitcoin Cash USD
359.37
+0.60%
 
HYPE32196-USD Hyperliquid USD
19.86
-3.13%
 
LTC-USD Litecoin USD
81.99
-7.52%
 
BTCB-USD Bitcoin BEP2 USD
94,155.82
-0.42%
 
DOT-USD Polkadot USD
3.88
-1.68%
 
WETH-USD WETH USD
1,797.49
-1.52%
 
DAI-USD Dai USD
1.00
+0.00%
 
XMR-USD Monero USD
283.85
+1.71%
 
BGB-USD Bitget Token USD
4.31
-0.16%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
WBETH-USD Wrapped Beacon ETH USD
1,918.19
-1.43%
 
PI35697-USD Pi USD
0.58
-2.01%
 
WEETH-USD Wrapped eETH USD
1,915.97
-1.72%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
94,205.95
-0.51%
 
PEPE24478-USD Pepe USD
0.00
-5.42%
 
TAO22974-USD Bittensor USD
364.78
+0.65%
 
UNI7083-USD Uniswap USD
4.91
-2.56%
 
OKB-USD OKB USD
50.70
-0.41%
 
APT21794-USD Aptos USD
4.83
-5.96%
 
NEAR-USD NEAR Protocol USD
2.30
-3.20%
 
ONDO-USD Ondo USD
0.85
-3.53%
 
GT-USD GateToken USD
21.16
-0.97%
 
AAVE-USD Aave USD
168.15
-5.46%
 
JITOSOL-USD Jito Staked SOL USD
172.83
-1.23%
 
ICP-USD Internet Computer USD
4.53
-2.41%
 
ETC-USD Ethereum Classic USD
15.86
-1.25%
 
MNT27075-USD Mantle USD
0.71
-0.82%
 
KAS-USD Kaspa USD
0.09
-2.63%
 
CRO-USD Cronos USD
0.09
-0.90%
 
POL28321-USD POL (prev. MATIC) USD
0.22
-6.25%
 
RENDER-USD Render USD
4.24
-4.65%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
10.67
-3.71%
 
TRUMP35336-USD OFFICIAL TRUMP USD
10.67
-3.72%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.15%
 
VET-USD VeChain USD
0.02
-3.43%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.06%
 
LBTC33652-USD Lombard Staked BTC USD
93,915.59
-0.62%
 
FTN-USD Fasttoken USD
4.29
+0.24%
 
FIL-USD Filecoin USD
2.59
-2.08%
 
ALGO-USD Algorand USD
0.20
-3.44%
 
ATOM-USD Cosmos USD
4.04
-1.90%
 
FET-USD Artificial Superintelligence Alliance USD
0.65
-2.29%
 
FDUSD-USD First Digital USD USD
1.00
+0.04%
 
ENA-USD Ethena USD
0.26
-8.42%
 
JLP-USD Jupiter Perps LP USD
4.06
-0.79%
 
TIA-USD Celestia USD
2.35
-2.99%
 
S32684-USD Sonic (prev. FTM) USD
0.51
-3.97%
 
ARB11841-USD Arbitrum USD
0.30
-3.99%
 
SOLVBTC-USD SolvBTC USD
94,056.92
-0.50%
 
KCS-USD KuCoin Token USD
10.73
-0.19%
 
BBTC31369-USD BounceBit BTC USD
92,532.98
-1.89%
 
BONK-USD Bonk USD
0.00
+0.03%
 
MKR-USD Maker USD
1,506.22
-2.63%
 
WZEDX-USD Wrapped Zedxion USD
0.30
-0.32%
 
DEXE-USD DeXe USD
14.74
+1.67%
 
JUP29210-USD Jupiter USD
0.42
-2.66%
 
BNSOL-USD Binance Staked SOL USD
151.19
-1.16%
 
WLD-USD Worldcoin USD
0.87
-6.84%
 
XDC-USD XDC Network USD
0.07
+2.73%
 
STX4847-USD Stacks USD
0.76
-1.08%
 
FLR-USD Flare USD
0.02
-8.61%
 
WFTM-USD Wrapped Fantom USD
0.51
-2.98%
 
FARTCOIN-USD Fartcoin USD
1.10
-0.31%
 
VIRTUAL-USD Virtuals Protocol USD
1.66
-6.13%
 
EOS-USD EOS USD
0.68
-4.03%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,876.21
-1.51%
 
OP-USD Optimism USD
0.62
-7.53%
 
SEI-USD Sei USD
0.20
-4.52%
 
QNT-USD Quant USD
82.25
-3.30%
 
IMX10603-USD Immutable USD
0.53
-4.97%
 
IP-USD Story USD
3.57
-5.03%
 
WBNB-USD Wrapped BNB USD
596.33
+0.47%
 
FORM23635-USD Four USD
2.46
+4.51%
 
INJ-USD Injective USD
9.14
-4.04%
 
PYUSD-USD PayPal USD USD
1.00
-0.03%
 
CRV-USD Curve DAO Token USD
0.66
-4.29%
 
VBTC-USD Venus BTC USD
1,916.12
-0.40%