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

CCC - CoinMarketCap USD

Kaon USD (AKRO-USD)

0.00

-0.00

(-0.40%)

As of April 7 at 11:56:00 PM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	0.000479	0.000479	0.000477	0.000477	0.000477	266,645
Apr 6, 2025	0.000476	0.000479	0.000476	0.000479	0.000479	257,187
Apr 5, 2025	0.000460	0.000476	0.000460	0.000476	0.000476	203,650
Apr 4, 2025	0.000471	0.000471	0.000460	0.000460	0.000460	153,027
Apr 3, 2025	0.000477	0.000477	0.000471	0.000471	0.000471	175,003
Apr 2, 2025	0.000465	0.000478	0.000465	0.000477	0.000477	253,093
Apr 1, 2025	0.000460	0.000465	0.000460	0.000465	0.000465	278,979
Mar 31, 2025	0.000464	0.000464	0.000460	0.000460	0.000460	271,953
Mar 30, 2025	0.000484	0.000484	0.000464	0.000464	0.000464	284,455
Mar 29, 2025	0.000467	0.000484	0.000467	0.000484	0.000484	252,841
Mar 28, 2025	0.000480	0.000480	0.000467	0.000467	0.000467	296,151
Mar 27, 2025	0.000469	0.000480	0.000469	0.000480	0.000480	185,822
Mar 26, 2025	0.000472	0.000472	0.000468	0.000469	0.000469	272,058
Mar 25, 2025	0.000462	0.000472	0.000462	0.000472	0.000472	267,418
Mar 24, 2025	0.000463	0.000463	0.000462	0.000462	0.000462	282,951
Mar 23, 2025	0.000473	0.000473	0.000463	0.000463	0.000463	218,731
Mar 22, 2025	0.000466	0.000474	0.000466	0.000473	0.000473	258,014
Mar 21, 2025	0.000477	0.000477	0.000465	0.000466	0.000466	273,538
Mar 20, 2025	0.000480	0.000480	0.000249	0.000477	0.000477	267,511
Mar 19, 2025	0.000472	0.000484	0.000221	0.000480	0.000480	268,719
Mar 18, 2025	0.000480	0.000480	0.000472	0.000472	0.000472	274,416
Mar 17, 2025	0.000480	0.000481	0.000480	0.000480	0.000480	277,451
Mar 16, 2025	0.000478	0.000481	0.000478	0.000480	0.000480	213,761
Mar 15, 2025	0.000479	0.000479	0.000478	0.000478	0.000478	248,695
Mar 14, 2025	0.000470	0.000480	0.000470	0.000479	0.000479	266,141
Mar 13, 2025	0.000481	0.000481	0.000470	0.000470	0.000470	279,956
Mar 12, 2025	0.000484	0.000484	0.000481	0.000481	0.000481	261,122
Mar 11, 2025	0.000482	0.000484	0.000482	0.000484	0.000484	267,230
Mar 10, 2025	0.000482	0.000482	0.000482	0.000482	0.000482	247,035
Mar 9, 2025	0.000488	0.000488	0.000482	0.000482	0.000482	252,935
Mar 8, 2025	0.000486	0.000488	0.000486	0.000488	0.000488	252,582
Mar 7, 2025	0.000475	0.000486	0.000475	0.000486	0.000486	263,777
Mar 6, 2025	0.000470	0.000476	0.000290	0.000475	0.000475	277,220
Mar 5, 2025	0.000469	0.000471	0.000469	0.000470	0.000470	283,504
Mar 4, 2025	0.000479	0.000479	0.000469	0.000469	0.000469	271,199
Mar 3, 2025	0.000471	0.000479	0.000471	0.000479	0.000479	270,072
Mar 2, 2025	0.000472	0.000472	0.000468	0.000471	0.000471	168,684
Mar 1, 2025	0.000474	0.000474	0.000472	0.000472	0.000472	151,997
Feb 28, 2025	0.000473	0.000474	0.000458	0.000474	0.000474	156,210
Feb 27, 2025	0.000473	0.000473	0.000456	0.000473	0.000473	156,476
Feb 26, 2025	0.000473	0.000477	0.000468	0.000473	0.000473	142,899
Feb 25, 2025	0.000477	0.000477	0.000465	0.000473	0.000473	201,646
Feb 24, 2025	0.000470	0.000487	0.000470	0.000477	0.000477	270,620
Feb 23, 2025	0.000471	0.000472	0.000470	0.000470	0.000470	301,133
Feb 22, 2025	0.000484	0.000484	0.000469	0.000471	0.000471	298,204
Feb 21, 2025	0.000486	0.000489	0.000483	0.000484	0.000484	218,428
Feb 20, 2025	0.000470	0.000487	0.000470	0.000486	0.000486	228,402
Feb 19, 2025	0.000486	0.000486	0.000469	0.000470	0.000470	174,783
Feb 18, 2025	0.000483	0.000487	0.000483	0.000486	0.000486	132,937
Feb 17, 2025	0.000475	0.000484	0.000475	0.000483	0.000483	260,736
Feb 16, 2025	0.000480	0.000480	0.000474	0.000475	0.000475	243,391
Feb 15, 2025	0.000477	0.000485	0.000477	0.000480	0.000480	236,139
Feb 14, 2025	0.000482	0.000491	0.000472	0.000477	0.000477	170,275
Feb 13, 2025	0.000475	0.000501	0.000474	0.000482	0.000482	185,329
Feb 12, 2025	0.000488	0.000560	0.000458	0.000475	0.000475	2,513,840
Feb 11, 2025	0.000433	0.000516	0.000423	0.000488	0.000488	761,870
Feb 10, 2025	0.000429	0.000522	0.000394	0.000433	0.000433	1,300,692
Feb 9, 2025	0.000460	0.000475	0.000428	0.000429	0.000429	3,452,172
Feb 8, 2025	0.000457	0.000473	0.000441	0.000460	0.000460	5,262,660
Feb 7, 2025	0.000408	0.000516	0.000402	0.000457	0.000457	3,317,419
Feb 6, 2025	0.000427	0.000432	0.000402	0.000408	0.000408	581,514
Feb 5, 2025	0.000417	0.000447	0.000411	0.000427	0.000427	1,291,337
Feb 4, 2025	0.000430	0.000451	0.000411	0.000417	0.000417	1,143,410
Feb 3, 2025	0.000411	0.000439	0.000374	0.000430	0.000430	508,221
Feb 2, 2025	0.000472	0.000480	0.000398	0.000411	0.000411	1,805,668
Feb 1, 2025	0.000516	0.000523	0.000463	0.000472	0.000472	1,108,263
Jan 31, 2025	0.000513	0.000537	0.000494	0.000516	0.000516	1,861,729
Jan 30, 2025	0.000519	0.000532	0.000497	0.000513	0.000513	2,124,996
Jan 29, 2025	0.000522	0.000543	0.000514	0.000519	0.000519	2,575,869
Jan 28, 2025	0.000522	0.000544	0.000515	0.000522	0.000522	2,046,055
Jan 27, 2025	0.000536	0.000627	0.000487	0.000522	0.000522	5,683,295
Jan 26, 2025	0.000522	0.000608	0.000508	0.000536	0.000536	6,429,680
Jan 25, 2025	0.000469	0.000531	0.000460	0.000522	0.000522	2,353,691
Jan 24, 2025	0.000469	0.000495	0.000448	0.000469	0.000469	562,784
Jan 23, 2025	0.000494	0.000525	0.000443	0.000469	0.000469	663,154
Jan 22, 2025	0.000465	0.000589	0.000454	0.000494	0.000494	5,615,095
Jan 21, 2025	0.000462	0.000592	0.000410	0.000465	0.000465	10,065,962
Jan 20, 2025	0.000397	0.000504	0.000385	0.000462	0.000462	2,600,203
Jan 19, 2025	0.000468	0.000468	0.000381	0.000397	0.000397	1,713,110
Jan 18, 2025	0.000499	0.000517	0.000428	0.000468	0.000468	2,013,551
Jan 17, 2025	0.000527	0.000594	0.000475	0.000499	0.000499	1,382,767
Jan 16, 2025	0.000486	0.000542	0.000456	0.000527	0.000527	1,284,842
Jan 15, 2025	0.000478	0.000511	0.000403	0.000486	0.000486	2,533,697
Jan 14, 2025	0.000365	0.000607	0.000365	0.000478	0.000478	2,733,910
Jan 13, 2025	0.000392	0.000399	0.000296	0.000365	0.000365	2,044,077
Jan 12, 2025	0.000457	0.000477	0.000386	0.000392	0.000392	1,715,886
Jan 11, 2025	0.000490	0.000503	0.000450	0.000457	0.000457	1,434,001
Jan 10, 2025	0.000483	0.000508	0.000474	0.000490	0.000490	1,329,822
Jan 9, 2025	0.000517	0.000551	0.000477	0.000483	0.000483	1,503,536
Jan 8, 2025	0.000528	0.000542	0.000481	0.000517	0.000517	1,435,229
Jan 7, 2025	0.000602	0.000624	0.000507	0.000528	0.000528	1,419,681
Jan 6, 2025	0.000585	0.000667	0.000514	0.000602	0.000602	4,530,315
Jan 5, 2025	0.000499	0.000869	0.000449	0.000585	0.000585	10,206,377
Jan 4, 2025	0.000553	0.000584	0.000499	0.000499	0.000499	1,696,366
Jan 3, 2025	0.000606	0.000641	0.000518	0.000553	0.000553	3,496,477
Jan 2, 2025	0.000643	0.000681	0.000590	0.000606	0.000606	2,453,951
Jan 1, 2025	0.000800	0.000953	0.000549	0.000643	0.000643	5,568,424
Dec 31, 2024	0.001266	0.001304	0.000800	0.000800	0.000800	7,510,533
Dec 30, 2024	0.001325	0.001409	0.001235	0.001266	0.001266	1,698,129
Dec 29, 2024	0.001341	0.001494	0.001288	0.001325	0.001325	2,521,234
Dec 28, 2024	0.001407	0.001484	0.001260	0.001341	0.001341	3,452,851
Dec 27, 2024	0.001272	0.001554	0.001035	0.001407	0.001407	6,507,174
Dec 26, 2024	0.001049	0.001360	0.000998	0.001272	0.001272	11,577,515
Dec 25, 2024	0.001137	0.001182	0.000858	0.001049	0.001049	10,917,100
Dec 24, 2024	0.001363	0.001432	0.001110	0.001133	0.001133	16,161,078
Dec 23, 2024	0.001637	0.001773	0.001310	0.001363	0.001363	15,762,386
Dec 22, 2024	0.001717	0.002258	0.001614	0.001637	0.001637	16,311,087
Dec 21, 2024	0.002026	0.002055	0.001671	0.001716	0.001716	10,485,197
Dec 20, 2024	0.001936	0.002091	0.001649	0.002027	0.002027	18,592,489
Dec 19, 2024	0.002364	0.002682	0.001934	0.001940	0.001940	37,079,900
Dec 18, 2024	0.003920	0.003986	0.002047	0.002362	0.002362	50,788,750
Dec 17, 2024	0.004440	0.004443	0.003854	0.003916	0.003916	12,830,461
Dec 16, 2024	0.004457	0.004568	0.004312	0.004440	0.004440	7,125,324
Dec 15, 2024	0.004440	0.004623	0.004353	0.004453	0.004453	10,040,056
Dec 14, 2024	0.004838	0.005042	0.004303	0.004440	0.004440	8,627,546
Dec 13, 2024	0.004643	0.004965	0.004386	0.004837	0.004837	12,075,342
Dec 12, 2024	0.004778	0.004871	0.004567	0.004641	0.004641	14,820,138
Dec 11, 2024	0.004485	0.004860	0.004342	0.004777	0.004777	9,555,172
Dec 10, 2024	0.004655	0.004918	0.004190	0.004485	0.004485	12,089,913
Dec 9, 2024	0.005738	0.005744	0.004302	0.004654	0.004654	15,608,874
Dec 8, 2024	0.005568	0.005766	0.005474	0.005734	0.005734	6,671,314
Dec 7, 2024	0.005665	0.005800	0.005523	0.005524	0.005524	7,352,212
Dec 6, 2024	0.005747	0.006183	0.005554	0.005664	0.005664	15,110,064
Dec 5, 2024	0.006254	0.008603	0.005490	0.005656	0.005656	65,782,238
Dec 4, 2024	0.005481	0.006356	0.005386	0.006269	0.006269	17,303,592
Dec 3, 2024	0.004973	0.005596	0.004790	0.005483	0.005483	14,253,802
Dec 2, 2024	0.005005	0.005062	0.004490	0.004973	0.004973	9,052,551
Dec 1, 2024	0.004857	0.005054	0.004720	0.005006	0.005006	4,820,746
Nov 30, 2024	0.004620	0.004943	0.004575	0.004857	0.004857	5,753,634
Nov 29, 2024	0.004484	0.004675	0.004433	0.004621	0.004621	4,855,806
Nov 28, 2024	0.004501	0.004506	0.004310	0.004484	0.004484	3,556,283
Nov 27, 2024	0.004242	0.004535	0.004164	0.004502	0.004502	3,496,090
Nov 26, 2024	0.004336	0.004505	0.004107	0.004242	0.004242	4,514,182
Nov 25, 2024	0.004484	0.004677	0.004288	0.004336	0.004336	6,257,161
Nov 24, 2024	0.004211	0.004557	0.004097	0.004483	0.004483	9,518,973
Nov 23, 2024	0.004055	0.004342	0.004054	0.004214	0.004214	6,223,769
Nov 22, 2024	0.004029	0.004058	0.003932	0.004056	0.004056	3,085,936
Nov 21, 2024	0.003811	0.004033	0.003737	0.004030	0.004030	3,105,977
Nov 20, 2024	0.003989	0.004113	0.003799	0.003815	0.003815	4,104,867
Nov 19, 2024	0.004103	0.004126	0.003910	0.003991	0.003991	3,753,209
Nov 18, 2024	0.004031	0.004158	0.003933	0.004100	0.004100	4,197,644
Nov 17, 2024	0.004305	0.004368	0.004012	0.004033	0.004033	6,815,167
Nov 16, 2024	0.004029	0.004625	0.004017	0.004304	0.004304	14,499,184
Nov 15, 2024	0.003982	0.004140	0.003853	0.004036	0.004036	6,005,716
Nov 14, 2024	0.003936	0.004139	0.003824	0.003983	0.003983	5,922,858
Nov 13, 2024	0.004082	0.004123	0.003826	0.003937	0.003937	5,896,608
Nov 12, 2024	0.004259	0.004345	0.003958	0.004083	0.004083	8,335,898
Nov 11, 2024	0.004210	0.004294	0.004069	0.004257	0.004257	6,700,211
Nov 10, 2024	0.004077	0.004337	0.004004	0.004212	0.004212	6,225,328
Nov 9, 2024	0.003993	0.004080	0.003927	0.004077	0.004077	3,620,487
Nov 8, 2024	0.003897	0.004078	0.003881	0.003994	0.003994	5,596,157
Nov 7, 2024	0.003940	0.004003	0.003853	0.003897	0.003897	4,789,907
Nov 6, 2024	0.003740	0.003982	0.003736	0.003941	0.003941	3,491,805
Nov 5, 2024	0.003595	0.003763	0.003595	0.003740	0.003740	2,129,186
Nov 4, 2024	0.003678	0.003770	0.003519	0.003595	0.003595	2,164,826
Nov 3, 2024	0.003938	0.003951	0.003581	0.003679	0.003679	2,272,059
Nov 2, 2024	0.004016	0.004072	0.003920	0.003939	0.003939	1,743,058
Nov 1, 2024	0.004090	0.004156	0.003964	0.004016	0.004016	2,775,959
Oct 31, 2024	0.004201	0.004206	0.004005	0.004087	0.004087	2,565,975
Oct 30, 2024	0.004228	0.004263	0.004181	0.004201	0.004201	2,268,666
Oct 29, 2024	0.004048	0.004279	0.004048	0.004226	0.004226	3,962,623
Oct 28, 2024	0.004053	0.004097	0.003961	0.004048	0.004048	2,185,895
Oct 27, 2024	0.003985	0.004079	0.003970	0.004055	0.004055	1,835,286
Oct 26, 2024	0.003916	0.004006	0.003902	0.003985	0.003985	2,197,915
Oct 25, 2024	0.004185	0.004304	0.003871	0.003918	0.003918	4,967,075
Oct 24, 2024	0.004098	0.004190	0.004048	0.004185	0.004185	2,910,729
Oct 23, 2024	0.004182	0.004198	0.003993	0.004089	0.004089	3,779,963
Oct 22, 2024	0.004211	0.004216	0.004148	0.004183	0.004183	3,175,289
Oct 21, 2024	0.004326	0.004357	0.004184	0.004211	0.004211	3,614,420
Oct 20, 2024	0.004195	0.004334	0.004157	0.004326	0.004326	4,956,061
Oct 19, 2024	0.004214	0.004226	0.004155	0.004196	0.004196	5,075,659
Oct 18, 2024	0.004213	0.004277	0.004181	0.004216	0.004216	3,900,827
Oct 17, 2024	0.004294	0.004319	0.004162	0.004213	0.004213	3,058,170
Oct 16, 2024	0.004284	0.004332	0.004231	0.004295	0.004295	2,844,304
Oct 15, 2024	0.004408	0.004414	0.004228	0.004283	0.004283	4,061,942
Oct 14, 2024	0.004270	0.004411	0.004224	0.004409	0.004409	4,331,171
Oct 13, 2024	0.004309	0.004383	0.004159	0.004270	0.004270	4,772,860
Oct 12, 2024	0.004442	0.004464	0.004306	0.004310	0.004310	3,942,385
Oct 11, 2024	0.004346	0.004462	0.004292	0.004442	0.004442	5,078,590
Oct 10, 2024	0.004594	0.004823	0.004249	0.004347	0.004347	16,999,915
Oct 9, 2024	0.004124	0.005030	0.004043	0.004596	0.004596	25,436,119
Oct 8, 2024	0.004203	0.004217	0.004101	0.004124	0.004124	4,300,423
Oct 7, 2024	0.004309	0.004309	0.004186	0.004204	0.004204	5,484,912
Oct 6, 2024	0.004214	0.004314	0.004177	0.004309	0.004309	3,358,866
Oct 5, 2024	0.004182	0.004274	0.004115	0.004214	0.004214	3,305,257
Oct 4, 2024	0.004069	0.004204	0.004055	0.004178	0.004178	5,164,125
Oct 3, 2024	0.004037	0.004233	0.003925	0.004069	0.004069	6,072,652
Oct 2, 2024	0.004108	0.004231	0.003990	0.004037	0.004037	5,815,262
Oct 1, 2024	0.004367	0.004461	0.004040	0.004108	0.004108	5,983,114
Sep 30, 2024	0.004593	0.004609	0.004365	0.004373	0.004373	5,295,591
Sep 29, 2024	0.004622	0.004647	0.004476	0.004593	0.004593	5,295,637
Sep 28, 2024	0.004669	0.004698	0.004546	0.004622	0.004622	5,761,067
Sep 27, 2024	0.004570	0.004701	0.004568	0.004669	0.004669	5,957,278
Sep 26, 2024	0.004530	0.004646	0.004471	0.004569	0.004569	4,333,514
Sep 25, 2024	0.004569	0.004651	0.004506	0.004533	0.004533	3,682,195
Sep 24, 2024	0.004481	0.004786	0.004405	0.004569	0.004569	8,489,390
Sep 23, 2024	0.004416	0.004574	0.004320	0.004479	0.004479	4,343,466
Sep 22, 2024	0.004518	0.004703	0.004319	0.004408	0.004408	5,959,784
Sep 21, 2024	0.004510	0.005053	0.004386	0.004518	0.004518	11,807,973
Sep 20, 2024	0.004329	0.004524	0.004240	0.004510	0.004510	4,718,611
Sep 19, 2024	0.004290	0.004413	0.004242	0.004325	0.004325	4,773,883
Sep 18, 2024	0.004222	0.004296	0.004031	0.004291	0.004291	5,615,799
Sep 17, 2024	0.004121	0.004265	0.004078	0.004222	0.004222	4,610,631
Sep 16, 2024	0.004167	0.004238	0.004034	0.004121	0.004121	4,690,370
Sep 15, 2024	0.004289	0.004384	0.004129	0.004167	0.004167	4,839,575
Sep 14, 2024	0.004335	0.004357	0.004261	0.004290	0.004290	4,098,692
Sep 13, 2024	0.004278	0.004353	0.004208	0.004335	0.004335	4,600,182
Sep 12, 2024	0.004206	0.004406	0.004173	0.004278	0.004278	5,238,239
Sep 11, 2024	0.004374	0.004386	0.004151	0.004206	0.004206	5,978,404
Sep 10, 2024	0.004414	0.005244	0.004186	0.004374	0.004374	11,594,231
Sep 9, 2024	0.004218	0.004461	0.004199	0.004414	0.004414	4,066,392
Sep 8, 2024	0.004222	0.004282	0.004129	0.004218	0.004218	3,748,137
Sep 7, 2024	0.004080	0.004354	0.004031	0.004222	0.004222	4,469,780
Sep 6, 2024	0.004099	0.004228	0.003945	0.004077	0.004077	3,353,655
Sep 5, 2024	0.004318	0.004339	0.004098	0.004103	0.004103	2,810,414
Sep 4, 2024	0.004340	0.004393	0.004147	0.004316	0.004316	3,020,571
Sep 3, 2024	0.004573	0.004622	0.004339	0.004339	0.004339	2,606,365
Sep 2, 2024	0.004459	0.004585	0.004339	0.004573	0.004573	3,279,291
Sep 1, 2024	0.004591	0.004806	0.004424	0.004459	0.004459	5,888,913
Aug 31, 2024	0.004633	0.004924	0.004560	0.004591	0.004591	6,816,915
Aug 30, 2024	0.004604	0.004669	0.004453	0.004632	0.004632	3,989,907
Aug 29, 2024	0.004708	0.004835	0.004564	0.004603	0.004603	5,294,690
Aug 28, 2024	0.004567	0.005014	0.004489	0.004709	0.004709	12,440,571
Aug 27, 2024	0.004592	0.005116	0.004470	0.004569	0.004569	11,043,206
Aug 26, 2024	0.004988	0.005094	0.004567	0.004591	0.004591	9,104,472
Aug 25, 2024	0.005560	0.005739	0.004819	0.004985	0.004985	20,164,036
Aug 24, 2024	0.004514	0.005881	0.004482	0.005567	0.005567	32,737,946
Aug 23, 2024	0.004261	0.004547	0.004258	0.004514	0.004514	5,873,618
Aug 22, 2024	0.004272	0.004313	0.004183	0.004261	0.004261	4,248,472
Aug 21, 2024	0.004117	0.004306	0.004068	0.004272	0.004272	4,870,773
Aug 20, 2024	0.004221	0.004247	0.004082	0.004117	0.004117	4,537,221
Aug 19, 2024	0.004145	0.004252	0.004093	0.004217	0.004217	5,710,462
Aug 18, 2024	0.004082	0.004262	0.004033	0.004146	0.004146	5,377,719
Aug 17, 2024	0.004102	0.004105	0.003971	0.004080	0.004080	4,746,577
Aug 16, 2024	0.003966	0.004385	0.003944	0.004102	0.004102	6,303,530
Aug 15, 2024	0.004204	0.004279	0.003933	0.003967	0.003967	4,535,553
Aug 14, 2024	0.004398	0.004430	0.004177	0.004205	0.004205	4,365,241
Aug 13, 2024	0.004532	0.004544	0.004331	0.004397	0.004397	4,948,350
Aug 12, 2024	0.004442	0.004621	0.004437	0.004530	0.004530	4,114,129
Aug 11, 2024	0.004846	0.004850	0.004428	0.004442	0.004442	4,192,476
Aug 10, 2024	0.004817	0.005060	0.004770	0.004846	0.004846	6,446,682
Aug 9, 2024	0.004727	0.004906	0.004577	0.004817	0.004817	7,794,632
Aug 8, 2024	0.004409	0.004748	0.004335	0.004726	0.004726	7,087,465
Aug 7, 2024	0.004798	0.004960	0.004407	0.004409	0.004409	9,441,531
Aug 6, 2024	0.004636	0.005065	0.004627	0.004798	0.004798	11,970,218
Aug 5, 2024	0.005392	0.005509	0.003772	0.004636	0.004636	18,214,565
Aug 4, 2024	0.005418	0.006000	0.005232	0.005392	0.005392	20,296,761
Aug 3, 2024	0.005217	0.005616	0.005098	0.005414	0.005414	11,298,191
Aug 2, 2024	0.005198	0.005530	0.005040	0.005219	0.005219	9,695,995
Aug 1, 2024	0.005288	0.005408	0.004943	0.005198	0.005198	3,823,160
Jul 31, 2024	0.005175	0.005697	0.005127	0.005288	0.005288	7,871,108
Jul 30, 2024	0.005309	0.005435	0.005096	0.005175	0.005175	3,063,338
Jul 29, 2024	0.005284	0.005598	0.005283	0.005309	0.005309	5,611,716
Jul 28, 2024	0.005529	0.005605	0.005240	0.005284	0.005284	4,237,992
Jul 27, 2024	0.005718	0.005753	0.005483	0.005531	0.005531	6,633,526
Jul 26, 2024	0.005555	0.006040	0.005485	0.005718	0.005718	14,802,519
Jul 25, 2024	0.005043	0.005712	0.004853	0.005560	0.005560	22,698,190
Jul 24, 2024	0.005262	0.005360	0.005021	0.005042	0.005042	6,414,320
Jul 23, 2024	0.005327	0.005801	0.005190	0.005261	0.005261	13,115,039
Jul 22, 2024	0.005422	0.005866	0.005228	0.005327	0.005327	19,159,996
Jul 21, 2024	0.005252	0.005578	0.005166	0.005422	0.005422	9,698,843
Jul 20, 2024	0.005335	0.005408	0.005222	0.005252	0.005252	5,905,083
Jul 19, 2024	0.005252	0.005357	0.005134	0.005335	0.005335	7,164,421
Jul 18, 2024	0.005401	0.005517	0.005164	0.005248	0.005248	7,302,203
Jul 17, 2024	0.005487	0.005653	0.005402	0.005402	0.005402	7,749,679
Jul 16, 2024	0.005698	0.005736	0.005389	0.005494	0.005494	10,587,301
Jul 15, 2024	0.005449	0.005862	0.005446	0.005696	0.005696	13,654,629
Jul 14, 2024	0.005246	0.006412	0.005124	0.005448	0.005448	40,023,733
Jul 13, 2024	0.004989	0.005345	0.004900	0.005242	0.005242	15,158,524
Jul 12, 2024	0.004786	0.005087	0.004673	0.004992	0.004992	11,282,268
Jul 11, 2024	0.004959	0.005053	0.004762	0.004791	0.004791	5,053,373
Jul 10, 2024	0.005030	0.005193	0.004915	0.004959	0.004959	4,887,460
Jul 9, 2024	0.004972	0.005059	0.004898	0.005032	0.005032	10,755,277
Jul 8, 2024	0.004792	0.005135	0.004612	0.004972	0.004972	13,309,904
Jul 7, 2024	0.005312	0.005736	0.004780	0.004790	0.004790	16,746,604
Jul 6, 2024	0.005252	0.005433	0.005103	0.005315	0.005315	10,872,179
Jul 5, 2024	0.005615	0.005708	0.004845	0.005255	0.005255	14,213,043
Jul 4, 2024	0.005539	0.006387	0.005379	0.005606	0.005606	26,512,202
Jul 3, 2024	0.005994	0.006409	0.005527	0.005540	0.005540	16,741,388
Jul 2, 2024	0.005402	0.006873	0.005372	0.005998	0.005998	53,500,465
Jul 1, 2024	0.006027	0.006109	0.005350	0.005405	0.005405	8,637,747
Jun 30, 2024	0.005905	0.006069	0.005616	0.006030	0.006030	14,588,991
Jun 29, 2024	0.006847	0.007114	0.005816	0.005906	0.005906	42,790,745
Jun 28, 2024	0.004629	0.008183	0.004596	0.006839	0.006839	136,988,861
Jun 27, 2024	0.004511	0.004918	0.004436	0.004628	0.004628	8,958,653
Jun 26, 2024	0.004573	0.004639	0.004466	0.004510	0.004510	4,967,408
Jun 25, 2024	0.004529	0.004623	0.004505	0.004574	0.004574	5,557,289
Jun 24, 2024	0.004484	0.004534	0.004321	0.004529	0.004529	9,153,568
Jun 23, 2024	0.004638	0.004706	0.004468	0.004485	0.004485	6,061,901
Jun 22, 2024	0.004587	0.004791	0.004540	0.004638	0.004638	8,025,555
Jun 21, 2024	0.004681	0.004886	0.004506	0.004590	0.004590	8,536,401
Jun 20, 2024	0.004555	0.004836	0.004542	0.004681	0.004681	6,201,063
Jun 19, 2024	0.004626	0.004719	0.004503	0.004555	0.004555	6,022,059
Jun 18, 2024	0.005042	0.005063	0.004451	0.004630	0.004630	8,924,142
Jun 17, 2024	0.005510	0.005528	0.005040	0.005040	0.005040	5,684,166
Jun 16, 2024	0.005470	0.005551	0.005394	0.005504	0.005504	4,612,250
Jun 15, 2024	0.005518	0.005666	0.005455	0.005473	0.005473	5,068,523
Jun 14, 2024	0.005620	0.005833	0.005407	0.005520	0.005520	6,025,963
Jun 13, 2024	0.005844	0.005867	0.005536	0.005620	0.005620	5,525,179
Jun 12, 2024	0.005772	0.005983	0.005679	0.005844	0.005844	8,226,363
Jun 11, 2024	0.006191	0.006198	0.005648	0.005770	0.005770	7,903,944
Jun 10, 2024	0.006508	0.006508	0.006168	0.006195	0.006195	6,618,036
Jun 9, 2024	0.006187	0.006742	0.006158	0.006503	0.006503	10,641,722
Jun 8, 2024	0.006414	0.006566	0.006152	0.006185	0.006185	9,105,705
Jun 7, 2024	0.006918	0.007072	0.006378	0.006406	0.006406	7,613,195
Jun 6, 2024	0.007090	0.007127	0.006842	0.006923	0.006923	7,417,023
Jun 5, 2024	0.006878	0.007096	0.006875	0.007089	0.007089	7,000,029
Jun 4, 2024	0.006765	0.006892	0.006715	0.006879	0.006879	5,807,186
Jun 3, 2024	0.006764	0.006871	0.006723	0.006771	0.006771	5,558,593
Jun 2, 2024	0.006920	0.006979	0.006724	0.006764	0.006764	8,557,193
Jun 1, 2024	0.006897	0.007067	0.006801	0.006921	0.006921	11,777,562
May 31, 2024	0.006937	0.007126	0.006854	0.006900	0.006900	8,007,487
May 30, 2024	0.006897	0.007227	0.006744	0.006938	0.006938	8,182,152
May 29, 2024	0.007102	0.007159	0.006878	0.006894	0.006894	6,517,086
May 28, 2024	0.007100	0.007135	0.006921	0.007102	0.007102	6,532,947
May 27, 2024	0.007267	0.007301	0.007020	0.007100	0.007100	7,736,989
May 26, 2024	0.007050	0.007322	0.006889	0.007270	0.007270	10,026,265
May 25, 2024	0.006853	0.007126	0.006840	0.007048	0.007048	6,632,841
May 24, 2024	0.006822	0.006942	0.006700	0.006846	0.006846	7,833,854
May 23, 2024	0.006855	0.007001	0.006642	0.006822	0.006822	8,485,060
May 22, 2024	0.007039	0.007056	0.006820	0.006855	0.006855	8,402,281
May 21, 2024	0.007172	0.007251	0.006957	0.007039	0.007039	12,305,526
May 20, 2024	0.006906	0.007202	0.006602	0.007172	0.007172	12,220,202
May 19, 2024	0.006812	0.007406	0.006781	0.006906	0.006906	20,770,752
May 18, 2024	0.006996	0.006996	0.006775	0.006815	0.006815	7,441,248
May 17, 2024	0.006688	0.007055	0.006671	0.006988	0.006988	11,947,231
May 16, 2024	0.006845	0.006970	0.006589	0.006684	0.006684	10,918,227
May 15, 2024	0.006450	0.006975	0.006435	0.006844	0.006844	13,336,670
May 14, 2024	0.006739	0.006817	0.006396	0.006450	0.006450	9,486,401
May 13, 2024	0.006873	0.006917	0.006456	0.006741	0.006741	10,543,232
May 12, 2024	0.006862	0.007060	0.006819	0.006873	0.006873	9,119,937
May 11, 2024	0.007128	0.007196	0.006840	0.006861	0.006861	9,973,473
May 10, 2024	0.007449	0.007535	0.007007	0.007121	0.007121	11,259,370
May 9, 2024	0.007161	0.007624	0.007143	0.007449	0.007449	10,742,507
May 8, 2024	0.007433	0.007500	0.007045	0.007161	0.007161	12,683,321
May 7, 2024	0.007002	0.008025	0.006996	0.007432	0.007432	35,221,553
May 6, 2024	0.007097	0.007233	0.006871	0.007002	0.007002	10,717,513
May 5, 2024	0.007172	0.007229	0.006981	0.007097	0.007097	9,994,837
May 4, 2024	0.007059	0.007272	0.006975	0.007176	0.007176	9,500,465
May 3, 2024	0.006838	0.007136	0.006774	0.007059	0.007059	11,130,574
May 2, 2024	0.006821	0.006945	0.006482	0.006834	0.006834	10,312,526
May 1, 2024	0.007059	0.007075	0.006473	0.006815	0.006815	14,178,815
Apr 30, 2024	0.007525	0.007714	0.006853	0.007059	0.007059	9,994,955
Apr 29, 2024	0.008080	0.008080	0.007352	0.007529	0.007529	23,011,662
Apr 28, 2024	0.007258	0.008650	0.007244	0.008075	0.008075	44,217,803
Apr 27, 2024	0.007054	0.007267	0.006820	0.007256	0.007256	8,973,006
Apr 26, 2024	0.007287	0.007385	0.007031	0.007031	0.007031	11,398,012
Apr 25, 2024	0.007190	0.007422	0.006998	0.007281	0.007281	9,643,841
Apr 24, 2024	0.007689	0.008006	0.007111	0.007190	0.007190	9,875,634
Apr 23, 2024	0.008065	0.008112	0.007634	0.007689	0.007689	9,431,385
Apr 22, 2024	0.008196	0.008520	0.007945	0.008063	0.008063	18,578,416
Apr 21, 2024	0.007500	0.009017	0.007197	0.008208	0.008208	58,420,117
Apr 20, 2024	0.006204	0.007599	0.006161	0.007486	0.007486	35,653,305
Apr 19, 2024	0.006246	0.006440	0.005778	0.006205	0.006205	12,196,782
Apr 18, 2024	0.006117	0.006343	0.005957	0.006244	0.006244	12,428,887
Apr 17, 2024	0.006363	0.006409	0.005870	0.006117	0.006117	12,549,520
Apr 16, 2024	0.006326	0.006535	0.006073	0.006361	0.006361	17,423,685
Apr 15, 2024	0.006663	0.007202	0.006215	0.006331	0.006331	16,328,093
Apr 14, 2024	0.006668	0.006889	0.006276	0.006663	0.006663	24,549,896
Apr 13, 2024	0.007797	0.008160	0.005999	0.006673	0.006673	32,710,375
Apr 12, 2024	0.008770	0.009501	0.007538	0.007797	0.007797	40,439,207
Apr 11, 2024	0.009182	0.009986	0.008437	0.008771	0.008771	50,368,776
Apr 10, 2024	0.007949	0.009988	0.007667	0.009185	0.009185	62,892,091
Apr 9, 2024	0.008544	0.008620	0.007925	0.007949	0.007949	19,141,048
Apr 8, 2024	0.008451	0.008773	0.008309	0.008542	0.008542	19,477,889

BTC-USD Bitcoin USD

79,133.50

+1.34%

ETH-USD Ethereum USD

1,554.93

-1.40%

USDT-USD Tether USDt USD

1.00

+0.03%

XRP-USD XRP USD

1.90

-1.05%

BNB-USD BNB USD

554.39

-0.02%

USDC-USD USD Coin USD

1.00

+0.00%

SOL-USD Solana USD

106.91

+1.13%

DOGE-USD Dogecoin USD

0.15

+0.45%

TRX-USD TRON USD

0.23

-0.53%

ADA-USD Cardano USD

0.59

+2.21%

WTRX-USD Wrapped TRON USD

0.23

-0.51%

STETH-USD Lido Staked ETH USD

1,555.40

-1.10%

WBTC-USD Wrapped Bitcoin USD

79,191.69

+1.39%

LEO-USD UNUS SED LEO USD

8.94

+0.86%

USDS33039-USD USDS USD

1.00

-0.01%

TON11419-USD Toncoin USD

3.11

+6.91%

LINK-USD Chainlink USD

11.45

+1.76%

XLM-USD Stellar USD

0.23

+2.68%

WSTETH-USD Lido wstETH USD

1,877.65

-0.41%

AVAX-USD Avalanche USD

16.69

+4.38%

SHIB-USD Shiba Inu USD

0.00

+1.15%

SUI20947-USD Sui USD

2.02

+5.00%

HBAR-USD Hedera USD

0.15

+9.16%

OM-USD MANTRA USD

6.29

+9.30%

DOT-USD Polkadot USD

3.59

-2.33%

BCH-USD Bitcoin Cash USD

275.46

+1.30%

DAI-USD Dai USD

1.00

-0.01%

LTC-USD Litecoin USD

70.97

+0.77%

WETH-USD WETH USD

1,564.12

-0.75%

BTCB-USD Bitcoin BEP2 USD

79,429.32

+1.44%

USDE29470-USD Ethena USDe USD

1.00

+0.02%

BGB-USD Bitget Token USD

4.13

+1.28%

PI35697-USD Pi USD

0.59

-4.00%

HYPE32196-USD Hyperliquid USD

11.45

+11.77%

XMR-USD Monero USD

203.69

+2.38%

WEETH-USD Wrapped eETH USD

1,666.58

-0.64%

WBETH-USD Wrapped Beacon ETH USD

1,658.28

-1.18%

UNI7083-USD Uniswap USD

5.12

+0.57%

OKB-USD OKB USD

51.10

-1.86%

PEPE24478-USD Pepe USD

0.00

+2.13%

APT21794-USD Aptos USD

4.41

+1.81%

NEAR-USD NEAR Protocol USD

2.12

-1.41%

ONDO-USD Ondo USD

0.76

+3.83%

CBBTC32994-USD Coinbase Wrapped BTC USD

79,601.65

+1.69%

MNT27075-USD Mantle USD

0.69

-1.52%

CRO-USD Cronos USD

0.09

+5.29%

ICP-USD Internet Computer USD

4.63

+1.34%

SUSDE-USD Ethena Staked USDe USD

1.16

+0.02%

ETC-USD Ethereum Classic USD

14.51

+2.70%

FDUSD-USD First Digital USD USD

1.00

+0.26%

AAVE-USD Aave USD

132.00

+2.26%

POL28321-USD POL (prev. MATIC) USD

0.17

+1.63%

JITOSOL-USD Jito Staked SOL USD

127.57

+1.27%

GT-USD GateToken USD

20.75

+0.56%

FTN-USD Fasttoken USD

4.04

+0.04%

TAO22974-USD Bittensor USD

204.20

+11.33%

VET-USD VeChain USD

0.02

+2.77%

ATOM-USD Cosmos USD

4.33

-2.36%

LBTC33652-USD Lombard Staked BTC USD

79,048.98

+2.23%

ENA-USD Ethena USD

0.29

+6.00%

KAS-USD Kaspa USD

0.06

+6.96%

TRUMP35336-USD OFFICIAL TRUMP USD

7.84

-0.98%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

7.83

-1.03%

FIL-USD Filecoin USD

2.37

-0.08%

RENDER-USD Render USD

2.96

+6.83%

TIA-USD Celestia USD

2.49

+6.23%

ALGO-USD Algorand USD

0.17

+2.87%

DEXE-USD DeXe USD

15.58

+5.70%

SOLVBTC-USD SolvBTC USD

78,935.63

-0.56%

ARB11841-USD Arbitrum USD

0.27

+2.60%

S32684-USD Sonic (prev. FTM) USD

0.43

-0.83%

EOS-USD EOS USD

0.77

+7.25%

WZEDX-USD Wrapped Zedxion USD

0.28

-0.77%

BBTC31369-USD BounceBit BTC USD

78,579.32

+0.13%

KCS-USD KuCoin Token USD

8.84

+2.53%

IP-USD Story USD

4.09

+1.92%

XDC-USD XDC Network USD

0.07

+2.33%

MKR-USD Maker USD

1,235.34

+7.72%

OP-USD Optimism USD

0.62

+2.76%

JUP29210-USD Jupiter USD

0.34

+0.59%

WFTM-USD Wrapped Fantom USD

0.43

-0.39%

FET-USD Artificial Superintelligence Alliance USD

0.39

+2.15%

RSETH-USD Kelp DAO Restaked ETH USD

1,636.16

-0.10%

BNSOL-USD Binance Staked SOL USD

111.61

+1.19%

WBNB-USD Wrapped BNB USD

556.01

+0.23%

ZBU-USD Zeebu USD

3.24

-0.79%

STX4847-USD Stacks USD

0.55

+3.71%

MOVE32452-USD Movement USD

0.33

+4.48%

PYUSD-USD PayPal USD USD

1.00

+0.01%

WLD-USD Worldcoin USD

0.65

+2.83%

BONK-USD Bonk USD

0.00

+3.85%

RETH-USD Rocket Pool ETH USD

1,773.16

-0.99%

USD0-USD Usual USD USD

1.00

+0.09%

QNT-USD Quant USD

63.64

-1.44%

FORM23635-USD Four USD

1.99

+4.19%

FLR-USD Flare USD

0.01

-2.45%

XAUT-USD Tether Gold USD

2,992.11

-0.41%

SEI-USD Sei USD

0.15

+3.78%

GRT6719-USD The Graph USD

0.07

+2.42%

INJ-USD Injective USD

7.26

+2.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kaon USD (AKRO-USD)

Related Tickers