CCC - CoinMarketCap USD

Arweave USD (AR-USD)

18.05 +0.32 (+1.82%)
As of 1:09 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 17.13 18.06 16.66 18.05 18.05 156,441,040
Nov 20, 2024 18.20 18.98 16.90 17.13 17.13 161,368,632
Nov 19, 2024 19.27 19.55 17.80 18.20 18.20 156,422,846
Nov 18, 2024 17.46 19.55 17.39 19.27 19.27 176,220,223
Nov 17, 2024 18.90 19.25 17.10 17.46 17.46 158,491,212
Nov 16, 2024 17.65 18.90 17.63 18.90 18.90 142,295,164
Nov 15, 2024 16.29 17.80 15.68 17.78 17.78 141,200,283
Nov 14, 2024 17.24 18.10 16.13 16.29 16.29 125,947,565
Nov 13, 2024 18.61 18.71 16.64 17.24 17.24 232,646,954
Nov 12, 2024 20.40 20.44 17.52 18.61 18.61 269,157,937
Nov 11, 2024 18.76 20.54 18.58 20.40 20.40 233,292,134
Nov 10, 2024 18.65 19.81 17.73 18.76 18.76 112,283,911
Nov 9, 2024 18.21 19.47 17.71 18.65 18.65 72,319,019
Nov 8, 2024 17.94 19.15 17.04 18.21 18.21 115,832,279
Nov 7, 2024 15.90 18.15 15.82 17.94 17.94 117,980,366
Nov 6, 2024 13.71 16.06 13.71 15.90 15.90 124,059,482
Nov 5, 2024 12.95 14.11 12.95 13.71 13.71 44,738,217
Nov 4, 2024 13.87 14.12 12.47 12.95 12.95 46,011,865
Nov 3, 2024 14.40 14.49 13.27 13.87 13.87 44,963,017
Nov 2, 2024 14.61 14.99 14.16 14.40 14.40 28,074,169
Nov 1, 2024 15.35 15.84 14.37 14.61 14.61 42,404,565
Oct 31, 2024 16.64 16.74 15.23 15.35 15.35 38,753,241
Oct 30, 2024 16.92 16.93 16.25 16.64 16.64 34,941,514
Oct 29, 2024 16.09 17.34 16.05 16.92 16.92 46,384,466
Oct 28, 2024 16.18 16.46 15.22 16.09 16.09 44,051,692
Oct 27, 2024 16.20 16.43 15.70 16.18 16.18 31,922,227
Oct 26, 2024 15.99 16.81 15.47 16.20 16.20 49,647,090
Oct 25, 2024 18.33 18.45 15.47 15.99 15.99 49,327,605
Oct 24, 2024 17.97 18.41 17.71 18.33 18.33 24,438,215
Oct 23, 2024 18.46 18.51 17.33 17.86 17.86 27,580,513
Oct 22, 2024 18.49 18.76 18.12 18.46 18.46 27,715,440
Oct 21, 2024 19.54 19.77 18.42 18.49 18.49 32,282,790
Oct 20, 2024 18.86 19.69 18.61 19.54 19.54 33,110,080
Oct 19, 2024 19.11 19.24 18.56 18.86 18.86 18,309,285
Oct 18, 2024 18.50 19.11 18.49 19.11 19.11 23,716,229
Oct 17, 2024 18.87 19.25 18.09 18.50 18.50 27,741,819
Oct 16, 2024 19.88 20.01 18.72 18.87 18.87 37,932,942
Oct 15, 2024 20.60 20.79 19.00 19.88 19.88 69,261,166
Oct 14, 2024 19.28 20.69 18.93 20.60 20.60 53,794,537
Oct 13, 2024 19.39 19.45 18.50 19.28 19.28 27,064,087
Oct 12, 2024 18.71 19.63 18.61 19.39 19.39 36,207,949
Oct 11, 2024 18.06 19.33 18.03 18.71 18.71 37,952,411
Oct 10, 2024 18.08 18.40 17.27 18.06 18.06 32,705,649
Oct 9, 2024 19.13 19.30 17.81 18.08 18.08 35,365,526
Oct 8, 2024 18.85 19.22 18.24 19.13 19.13 39,623,384
Oct 7, 2024 19.62 20.43 18.85 18.85 18.85 50,214,465
Oct 6, 2024 18.55 19.77 18.45 19.62 19.62 27,367,353
Oct 5, 2024 18.70 18.94 18.21 18.55 18.55 25,599,398
Oct 4, 2024 17.95 18.88 17.84 18.70 18.70 42,304,173
Oct 3, 2024 18.44 18.77 17.27 17.95 17.95 52,158,881
Oct 2, 2024 19.39 20.05 17.74 18.44 18.44 77,059,428
Oct 1, 2024 22.93 23.69 18.99 19.39 19.39 139,212,338
Sep 30, 2024 23.40 23.92 22.37 22.93 22.93 110,247,724
Sep 29, 2024 22.21 24.41 21.34 23.40 23.40 96,746,764
Sep 28, 2024 23.48 24.00 21.88 22.21 22.21 60,568,119
Sep 27, 2024 23.20 24.55 22.98 23.48 23.48 84,954,116
Sep 26, 2024 22.34 23.64 22.11 23.20 23.20 109,857,287
Sep 25, 2024 22.87 23.91 22.11 22.34 22.34 96,055,295
Sep 24, 2024 22.92 23.97 22.16 22.87 22.87 108,972,279
Sep 23, 2024 19.54 23.02 19.15 22.92 22.92 126,764,351
Sep 22, 2024 20.54 20.96 18.86 19.54 19.54 42,838,145
Sep 21, 2024 20.07 20.67 19.50 20.54 20.54 31,586,878
Sep 20, 2024 19.70 21.45 19.45 20.07 20.07 64,419,597
Sep 19, 2024 19.13 20.81 19.13 19.70 19.70 62,567,361
Sep 18, 2024 18.56 19.13 17.82 19.13 19.13 46,689,434
Sep 17, 2024 18.96 19.38 18.31 18.56 18.56 46,417,939
Sep 16, 2024 19.07 19.33 18.66 18.96 18.96 27,509,389
Sep 15, 2024 20.02 20.32 18.90 19.07 19.07 40,855,686
Sep 14, 2024 20.42 20.83 19.82 20.02 20.02 33,039,923
Sep 13, 2024 20.04 20.54 19.57 20.42 20.42 35,537,853
Sep 12, 2024 20.02 20.79 19.60 20.04 20.04 43,889,576
Sep 11, 2024 19.92 20.36 18.64 20.02 20.02 62,865,227
Sep 10, 2024 20.80 20.82 19.76 19.92 19.92 42,617,655
Sep 9, 2024 20.15 21.00 19.84 20.80 20.80 39,247,513
Sep 8, 2024 19.52 20.56 19.45 20.15 20.15 30,895,211
Sep 7, 2024 19.99 20.80 19.24 19.52 19.52 25,789,085
Sep 6, 2024 21.03 21.85 19.72 19.99 19.99 34,483,310
Sep 5, 2024 21.28 21.66 20.75 21.03 21.03 21,028,162
Sep 4, 2024 20.56 21.61 19.64 21.28 21.28 30,475,066
Sep 3, 2024 21.70 22.19 20.51 20.56 20.56 23,575,265
Sep 2, 2024 20.81 21.89 20.53 21.70 21.70 19,381,036
Sep 1, 2024 21.64 21.79 20.61 20.81 20.81 26,763,268
Aug 31, 2024 22.00 22.13 21.29 21.64 21.64 20,390,799
Aug 30, 2024 22.17 22.41 20.95 22.00 22.00 28,651,163
Aug 29, 2024 22.56 23.61 21.81 22.17 22.17 36,366,452
Aug 28, 2024 23.79 24.66 22.35 22.56 22.56 49,774,357
Aug 27, 2024 24.91 26.14 23.18 23.79 23.79 46,753,558
Aug 26, 2024 26.22 26.51 24.65 24.91 24.91 33,255,227
Aug 25, 2024 26.22 26.62 24.59 26.22 26.22 40,680,466
Aug 24, 2024 26.36 27.37 25.80 26.22 26.22 39,302,969
Aug 23, 2024 24.53 26.79 24.37 26.36 26.36 47,630,743
Aug 22, 2024 24.22 24.73 23.70 24.53 24.53 32,104,696
Aug 21, 2024 23.50 24.75 22.92 24.22 24.22 45,355,168
Aug 20, 2024 21.44 23.87 21.38 23.77 23.77 64,151,768
Aug 19, 2024 21.19 21.57 20.60 21.44 21.44 29,321,652
Aug 18, 2024 21.55 22.01 21.00 21.19 21.19 29,736,904
Aug 17, 2024 21.65 21.74 21.07 21.55 21.55 19,354,319
Aug 16, 2024 21.13 22.22 20.08 21.65 21.65 46,541,476
Aug 15, 2024 21.10 22.73 20.66 21.13 21.13 47,471,281
Aug 14, 2024 22.19 22.38 20.91 21.10 21.10 39,456,736
Aug 13, 2024 21.15 22.46 20.24 22.19 22.19 30,458,924
Aug 12, 2024 20.02 21.52 19.66 21.15 21.15 42,082,817
Aug 11, 2024 21.83 22.44 19.91 20.02 20.02 31,440,234
Aug 10, 2024 22.06 22.41 21.33 21.83 21.83 21,244,545
Aug 9, 2024 22.52 22.54 21.22 22.06 22.06 36,552,328
Aug 8, 2024 19.49 22.88 19.17 22.52 22.52 56,087,348
Aug 7, 2024 20.52 21.50 19.37 19.49 19.49 52,279,173
Aug 6, 2024 19.46 21.39 19.43 20.52 20.52 65,800,652
Aug 5, 2024 20.95 21.14 16.59 19.46 19.46 189,279,681
Aug 4, 2024 22.63 23.32 20.27 20.95 20.95 56,006,221
Aug 3, 2024 24.51 24.81 22.09 22.63 22.63 57,356,197
Aug 2, 2024 27.02 27.32 24.10 24.51 24.51 76,895,054
Aug 1, 2024 29.10 29.50 26.42 27.02 27.02 83,821,303
Jul 31, 2024 29.20 30.44 28.90 29.10 29.10 52,693,036
Jul 30, 2024 30.77 31.92 28.79 29.20 29.20 39,710,004
Jul 29, 2024 30.70 33.19 30.70 30.77 30.77 54,773,439
Jul 28, 2024 31.30 31.38 30.31 30.70 30.70 25,864,080
Jul 27, 2024 31.10 32.81 30.17 31.30 31.30 52,109,684
Jul 26, 2024 29.95 31.60 29.94 31.10 31.10 37,130,061
Jul 25, 2024 30.30 30.79 28.61 29.95 29.95 56,621,462
Jul 24, 2024 30.78 32.47 30.10 30.30 30.30 35,630,492
Jul 23, 2024 31.34 32.04 29.83 30.78 30.78 51,302,119
Jul 22, 2024 34.20 34.25 31.23 31.34 31.34 57,470,940
Jul 21, 2024 33.55 35.04 32.63 34.20 34.20 77,690,744
Jul 20, 2024 34.16 34.30 32.86 33.55 33.55 63,261,110
Jul 19, 2024 29.81 34.36 29.01 34.16 34.16 98,374,932
Jul 18, 2024 30.56 31.40 29.64 29.81 29.81 58,123,257
Jul 17, 2024 30.18 32.14 30.07 30.56 30.56 140,857,295
Jul 16, 2024 27.82 30.33 27.21 30.23 30.23 133,897,460
Jul 15, 2024 25.24 27.83 25.15 27.83 27.83 89,389,474
Jul 14, 2024 24.67 25.27 24.22 25.24 25.24 40,473,089
Jul 13, 2024 23.84 25.25 23.74 24.68 24.68 56,158,894
Jul 12, 2024 24.16 24.79 21.60 23.85 23.85 155,709,828
Jul 11, 2024 22.59 24.37 22.36 24.16 24.16 117,189,048
Jul 10, 2024 22.39 23.15 21.89 22.60 22.60 39,574,183
Jul 9, 2024 22.09 22.94 21.86 22.38 22.38 41,504,042
Jul 8, 2024 21.86 23.51 20.92 22.09 22.09 63,298,258
Jul 7, 2024 23.90 23.90 21.83 21.86 21.86 47,236,716
Jul 6, 2024 22.29 24.12 21.64 23.89 23.89 53,441,535
Jul 5, 2024 22.45 22.89 20.14 22.28 22.28 123,499,014
Jul 4, 2024 25.87 26.31 22.45 22.45 22.45 89,594,427
Jul 3, 2024 29.02 29.02 25.77 25.87 25.87 73,776,199
Jul 2, 2024 28.33 29.02 27.72 29.02 29.02 37,820,737
Jul 1, 2024 27.79 29.77 27.61 28.33 28.33 68,539,090
Jun 30, 2024 27.76 28.08 26.95 27.79 27.79 43,266,015
Jun 29, 2024 26.52 27.97 26.51 27.77 27.77 53,587,148
Jun 28, 2024 26.25 26.76 25.91 26.52 26.52 58,651,711
Jun 27, 2024 25.99 27.46 25.78 26.25 26.25 60,913,485
Jun 26, 2024 28.80 29.25 25.96 26.00 26.00 77,149,884
Jun 25, 2024 28.59 30.49 27.82 28.80 28.80 93,683,154
Jun 24, 2024 27.16 28.63 25.80 28.60 28.60 106,865,978
Jun 23, 2024 27.57 27.94 26.03 27.17 27.17 45,875,908
Jun 22, 2024 27.95 28.21 27.16 27.57 27.57 50,006,957
Jun 21, 2024 26.03 28.14 25.24 27.95 27.95 72,331,851
Jun 20, 2024 27.21 29.26 25.85 26.03 26.03 99,510,760
Jun 19, 2024 25.91 28.72 25.65 27.21 27.21 93,779,407
Jun 18, 2024 26.60 26.62 23.30 25.90 25.90 91,451,395
Jun 17, 2024 28.58 28.84 26.14 26.61 26.61 80,054,092
Jun 16, 2024 28.29 28.94 27.74 28.58 28.58 37,545,202
Jun 15, 2024 28.48 29.44 28.29 28.30 28.30 48,342,287
Jun 14, 2024 29.10 32.08 27.72 28.48 28.48 125,012,950
Jun 13, 2024 34.89 35.40 28.61 29.11 29.11 166,802,579
Jun 12, 2024 33.20 36.24 32.47 34.89 34.89 96,972,280
Jun 11, 2024 36.57 36.63 31.92 33.21 33.21 120,376,558
Jun 10, 2024 37.67 38.33 36.14 36.56 36.56 97,322,793
Jun 9, 2024 36.86 38.28 36.38 37.68 37.68 44,830,701
Jun 8, 2024 38.95 39.57 36.36 36.86 36.86 62,967,128
Jun 7, 2024 41.88 42.65 35.17 38.96 38.96 119,218,519
Jun 6, 2024 44.22 44.65 41.42 41.88 41.88 66,388,124
Jun 5, 2024 46.32 46.34 44.11 44.22 44.22 93,015,341
Jun 4, 2024 43.01 46.41 42.44 46.32 46.32 99,184,830
Jun 3, 2024 43.44 44.31 42.00 43.01 43.01 75,276,353
Jun 2, 2024 43.09 45.59 42.85 43.44 43.44 72,474,114
Jun 1, 2024 45.28 46.57 42.63 43.09 43.09 81,203,938
May 31, 2024 44.04 45.74 42.56 45.28 45.28 134,353,598
May 30, 2024 39.03 44.64 37.28 44.04 44.04 261,533,126
May 29, 2024 38.05 39.58 36.86 39.03 39.03 73,235,299
May 28, 2024 40.27 41.20 37.75 38.05 38.05 106,287,925
May 27, 2024 38.45 41.16 38.43 40.27 40.27 73,452,629
May 26, 2024 40.26 40.46 38.26 38.45 38.45 48,623,437
May 25, 2024 40.76 40.91 39.84 40.26 40.26 40,198,794
May 24, 2024 41.17 41.37 39.14 40.76 40.76 72,215,794
May 23, 2024 44.75 45.09 40.25 41.17 41.17 118,626,898
May 22, 2024 44.32 46.71 43.55 44.75 44.75 146,693,308
May 21, 2024 47.51 48.22 43.52 44.32 44.32 182,959,315
May 20, 2024 48.05 49.42 46.16 47.51 47.51 165,270,720
May 19, 2024 46.92 48.32 45.77 48.05 48.05 81,267,968
May 18, 2024 47.63 48.51 46.76 46.92 46.92 69,434,730
May 17, 2024 44.29 49.13 44.29 47.63 47.63 186,962,210
May 16, 2024 43.80 45.73 42.54 44.29 44.29 127,676,183
May 15, 2024 39.18 46.66 38.70 43.80 43.80 200,997,313
May 14, 2024 39.37 40.48 37.84 39.18 39.18 109,791,831
May 13, 2024 41.95 42.54 37.45 39.37 39.37 181,236,844
May 12, 2024 39.92 42.86 39.90 41.95 41.95 102,796,951
May 11, 2024 41.59 42.33 39.24 39.92 39.92 108,738,716
May 10, 2024 41.25 44.94 40.91 41.59 41.59 231,166,357
May 9, 2024 37.38 41.72 37.33 41.25 41.25 174,670,377
May 8, 2024 37.85 39.56 36.17 37.38 37.38 121,875,609
May 7, 2024 39.76 42.51 37.57 37.85 37.85 149,466,912
May 6, 2024 40.60 40.89 37.91 39.76 39.76 168,754,489
May 5, 2024 35.86 41.41 35.18 40.60 40.60 224,913,771
May 4, 2024 34.57 36.79 33.79 35.86 35.86 131,875,938
May 3, 2024 34.37 37.96 33.62 34.57 34.57 163,664,215
May 2, 2024 28.67 36.06 27.25 34.37 34.37 183,937,986
May 1, 2024 30.21 30.74 26.54 28.67 28.67 216,695,365
Apr 30, 2024 36.09 36.45 30.05 30.21 30.21 134,450,314
Apr 29, 2024 35.88 36.85 33.81 36.09 36.09 120,162,768
Apr 28, 2024 33.47 37.69 33.43 35.88 35.88 127,232,905
Apr 27, 2024 30.95 34.46 29.58 33.47 33.47 102,424,631
Apr 26, 2024 35.78 35.93 30.81 30.95 30.95 104,662,718
Apr 25, 2024 32.97 37.88 31.06 35.78 35.78 135,001,459
Apr 24, 2024 33.48 34.62 32.28 32.96 32.96 85,313,314
Apr 23, 2024 35.29 35.82 33.42 33.48 33.48 87,339,608
Apr 22, 2024 32.79 35.73 32.45 35.29 35.29 94,178,548
Apr 21, 2024 32.42 34.53 32.02 32.79 32.79 85,851,769
Apr 20, 2024 27.57 32.65 27.26 32.42 32.42 124,397,503
Apr 19, 2024 25.09 28.17 22.72 27.57 27.57 90,000,595
Apr 18, 2024 24.43 25.54 23.65 25.09 25.09 55,640,155
Apr 17, 2024 24.54 25.20 23.14 24.43 24.43 66,771,644
Apr 16, 2024 25.78 26.28 23.57 24.54 24.54 84,761,615
Apr 15, 2024 28.50 29.08 25.40 25.78 25.78 109,458,504
Apr 14, 2024 26.44 28.92 23.48 28.50 28.50 170,537,523
Apr 13, 2024 24.64 28.74 22.38 26.44 26.44 205,499,965
Apr 12, 2024 31.02 31.44 22.23 24.63 24.63 132,722,105
Apr 11, 2024 31.19 31.82 30.33 31.02 31.02 49,819,868
Apr 10, 2024 31.90 32.00 29.61 31.19 31.19 48,268,146
Apr 9, 2024 35.16 35.40 31.47 31.90 31.90 46,122,773
Apr 8, 2024 33.85 35.59 33.10 35.16 35.16 51,300,051
Apr 7, 2024 33.66 34.50 33.16 33.85 33.85 32,727,736
Apr 6, 2024 31.77 34.20 31.55 33.66 33.66 32,665,329
Apr 5, 2024 33.50 33.50 30.64 31.77 31.77 44,723,417
Apr 4, 2024 33.38 35.19 32.31 33.50 33.50 56,662,369
Apr 3, 2024 33.95 35.10 32.66 33.38 33.38 50,008,796
Apr 2, 2024 36.04 36.04 33.03 33.95 33.95 68,889,275
Apr 1, 2024 38.79 39.23 34.50 36.04 36.04 74,465,411
Mar 31, 2024 37.80 39.29 37.70 38.79 38.79 49,781,638
Mar 30, 2024 39.11 39.54 37.63 37.80 37.80 52,906,888
Mar 29, 2024 41.49 42.51 38.67 39.11 39.11 80,591,756
Mar 28, 2024 42.70 46.37 41.38 41.49 41.49 135,418,128
Mar 27, 2024 41.19 44.32 40.51 42.70 42.70 124,305,463
Mar 26, 2024 42.52 44.27 40.44 41.19 41.19 106,687,322
Mar 25, 2024 37.52 44.89 37.05 42.52 42.52 170,974,461
Mar 24, 2024 36.10 38.44 35.39 37.52 37.52 46,773,382
Mar 23, 2024 34.68 38.89 34.53 36.10 36.10 82,174,862
Mar 22, 2024 35.34 37.76 33.75 34.68 34.68 96,959,908
Mar 21, 2024 35.14 35.51 33.33 35.34 35.34 59,045,202
Mar 20, 2024 31.19 36.37 30.51 35.14 35.14 142,807,463
Mar 19, 2024 32.95 33.24 29.34 31.19 31.19 112,907,146
Mar 18, 2024 37.61 37.62 32.51 32.95 32.95 98,134,284
Mar 17, 2024 32.42 40.29 32.08 37.61 37.61 198,730,575
Mar 16, 2024 35.17 36.55 31.58 32.42 32.42 96,784,824
Mar 15, 2024 38.81 38.97 32.58 35.17 35.17 137,434,675
Mar 14, 2024 37.80 39.66 35.74 38.81 38.81 126,659,101
Mar 13, 2024 37.88 40.89 37.16 37.80 37.80 101,591,204
Mar 12, 2024 39.64 41.31 36.52 37.88 37.88 105,192,004
Mar 11, 2024 41.34 42.63 39.15 39.64 39.64 117,030,644
Mar 10, 2024 43.56 44.63 39.74 41.34 41.34 112,947,774
Mar 9, 2024 42.89 47.50 42.64 43.56 43.56 193,183,116
Mar 8, 2024 37.47 44.92 36.57 42.89 42.89 262,685,100
Mar 7, 2024 35.85 39.63 34.99 37.47 37.47 210,296,293
Mar 6, 2024 30.66 38.85 29.53 35.85 35.85 260,824,690
Mar 5, 2024 28.58 32.79 23.26 30.66 30.66 215,101,661
Mar 4, 2024 30.22 30.99 27.89 28.58 28.58 122,377,084
Mar 3, 2024 26.96 33.13 26.62 30.21 30.21 224,298,740
Mar 2, 2024 26.81 29.89 25.28 26.97 26.97 140,992,568
Mar 1, 2024 26.76 30.04 26.60 26.80 26.80 163,748,352
Feb 29, 2024 28.87 32.78 26.74 26.74 26.74 348,759,419
Feb 28, 2024 19.08 29.08 18.93 28.96 28.96 638,816,157
Feb 27, 2024 16.32 19.47 15.90 19.07 19.07 114,830,800
Feb 26, 2024 15.74 16.39 15.00 16.33 16.33 68,498,558
Feb 25, 2024 13.69 16.38 13.68 15.76 15.76 79,781,583
Feb 24, 2024 13.04 14.11 12.58 13.69 13.69 35,249,788
Feb 23, 2024 13.58 13.94 12.85 13.04 13.04 48,762,558
Feb 22, 2024 13.63 14.22 12.96 13.58 13.58 57,514,600
Feb 21, 2024 14.43 14.81 13.01 13.63 13.63 56,082,642
Feb 20, 2024 14.84 16.45 14.12 14.43 14.43 113,033,302
Feb 19, 2024 11.97 15.39 11.88 14.84 14.84 103,552,673
Feb 18, 2024 12.59 12.68 11.95 11.97 11.97 29,308,445
Feb 17, 2024 11.63 13.46 11.49 12.59 12.59 53,290,413
Feb 16, 2024 12.14 12.66 11.28 11.63 11.63 68,544,453
Feb 15, 2024 9.87 12.11 9.81 12.11 12.11 50,154,794
Feb 14, 2024 9.53 9.87 9.33 9.87 9.87 18,088,247
Feb 13, 2024 9.00 9.58 8.99 9.53 9.53 33,237,149
Feb 12, 2024 8.65 9.01 8.51 9.00 9.00 13,317,454
Feb 11, 2024 8.67 8.86 8.60 8.65 8.65 10,920,405
Feb 10, 2024 8.76 8.91 8.58 8.67 8.67 11,083,672
Feb 9, 2024 8.37 8.78 8.37 8.76 8.76 15,370,364
Feb 8, 2024 8.34 8.57 8.34 8.37 8.37 12,954,570
Feb 7, 2024 7.87 8.43 7.80 8.34 8.34 16,456,955
Feb 6, 2024 8.29 8.49 7.77 7.87 7.87 18,281,799
Feb 5, 2024 8.44 8.51 8.19 8.29 8.29 9,731,431
Feb 4, 2024 8.52 8.60 8.38 8.44 8.44 7,320,226
Feb 3, 2024 8.52 8.63 8.49 8.52 8.52 9,271,805
Feb 2, 2024 8.42 8.57 8.36 8.52 8.52 11,950,012
Feb 1, 2024 8.42 8.50 8.23 8.42 8.42 14,330,766
Jan 31, 2024 8.77 8.84 8.36 8.42 8.42 14,921,742
Jan 30, 2024 8.93 9.00 8.74 8.77 8.77 14,827,489
Jan 29, 2024 8.76 8.96 8.63 8.93 8.93 12,871,804
Jan 28, 2024 8.95 9.00 8.59 8.76 8.76 17,185,878
Jan 27, 2024 8.95 8.99 8.78 8.95 8.95 11,510,867
Jan 26, 2024 8.56 8.99 8.46 8.94 8.94 14,059,601
Jan 25, 2024 8.69 8.74 8.41 8.56 8.56 14,225,113
Jan 24, 2024 8.49 8.74 8.40 8.69 8.69 17,503,831
Jan 23, 2024 8.58 8.74 8.13 8.49 8.49 22,660,256
Jan 22, 2024 9.43 9.52 8.56 8.58 8.58 22,279,555
Jan 21, 2024 9.75 9.85 9.42 9.42 9.42 19,535,257
Jan 20, 2024 10.03 10.66 9.72 9.75 9.75 32,872,034
Jan 19, 2024 9.59 10.22 9.19 10.03 10.03 28,273,099
Jan 18, 2024 9.74 10.01 9.47 9.59 9.59 24,969,584
Jan 17, 2024 9.99 10.08 9.67 9.74 9.74 21,113,914
Jan 16, 2024 9.95 10.13 9.71 9.99 9.99 20,950,750
Jan 15, 2024 10.11 10.35 9.84 9.96 9.96 25,524,705
Jan 14, 2024 10.04 10.83 10.02 10.11 10.11 44,912,181
Jan 13, 2024 9.18 10.28 8.92 10.04 10.04 31,172,514
Jan 12, 2024 9.51 9.84 8.91 9.18 9.18 35,754,440
Jan 11, 2024 9.19 9.75 9.02 9.52 9.52 34,094,469
Jan 10, 2024 8.08 9.52 8.01 9.20 9.20 33,256,203
Jan 9, 2024 8.67 8.72 7.82 8.08 8.08 25,704,767
Jan 8, 2024 8.04 8.72 7.58 8.67 8.67 26,542,491
Jan 7, 2024 8.59 8.72 7.97 8.04 8.04 19,941,745
Jan 6, 2024 9.01 9.01 8.22 8.62 8.62 28,238,116
Jan 5, 2024 9.16 9.28 8.66 9.01 9.01 37,657,192
Jan 4, 2024 8.72 9.24 8.68 9.16 9.16 31,516,969
Jan 3, 2024 9.92 10.21 7.93 8.72 8.72 48,507,974
Jan 2, 2024 10.16 10.47 9.76 9.91 9.91 38,574,451
Jan 1, 2024 9.64 10.49 9.48 10.16 10.16 30,558,369
Dec 31, 2023 9.72 9.97 9.57 9.65 9.65 21,603,899
Dec 30, 2023 9.72 9.95 9.65 9.72 9.72 19,509,067
Dec 29, 2023 9.75 10.16 9.46 9.72 9.72 28,231,415
Dec 28, 2023 10.46 10.81 9.75 9.75 9.75 37,553,199
Dec 27, 2023 10.48 10.62 9.98 10.46 10.46 30,909,976
Dec 26, 2023 10.57 11.14 10.19 10.48 10.48 36,850,823
Dec 25, 2023 10.81 10.93 10.36 10.57 10.57 29,565,599
Dec 24, 2023 10.27 11.49 10.05 10.81 10.81 41,221,317
Dec 23, 2023 10.17 10.38 9.85 10.26 10.26 26,874,360
Dec 22, 2023 10.68 10.70 9.77 10.17 10.17 39,656,413
Dec 21, 2023 9.39 10.75 9.04 10.71 10.71 48,758,935
Dec 20, 2023 8.75 9.68 8.65 9.39 9.39 39,823,186
Dec 19, 2023 9.31 9.43 8.59 8.75 8.75 30,873,788
Dec 18, 2023 9.40 9.53 8.51 9.31 9.31 50,307,233
Dec 17, 2023 10.77 10.79 9.39 9.40 9.40 46,300,214
Dec 16, 2023 10.01 11.65 9.93 10.77 10.77 67,455,071
Dec 15, 2023 9.64 10.54 9.31 10.01 10.01 56,014,244
Dec 14, 2023 8.52 9.89 8.52 9.64 9.64 53,739,948
Dec 13, 2023 8.25 8.60 7.80 8.52 8.52 23,593,064
Dec 12, 2023 7.72 8.49 7.72 8.25 8.25 29,120,689
Dec 11, 2023 8.32 8.36 7.47 7.72 7.72 31,251,642
Dec 10, 2023 8.18 8.35 7.95 8.33 8.33 19,732,548
Dec 9, 2023 8.70 8.88 8.10 8.18 8.18 25,659,083
Dec 8, 2023 8.46 8.70 8.27 8.70 8.70 24,342,051
Dec 7, 2023 7.87 8.49 7.87 8.46 8.46 15,963,059
Dec 6, 2023 8.40 8.49 7.86 7.87 7.87 18,335,694
Dec 5, 2023 8.26 8.49 8.02 8.40 8.40 15,851,148
Dec 4, 2023 8.04 8.36 7.85 8.26 8.26 17,773,277
Dec 3, 2023 8.22 8.43 7.86 8.04 8.04 20,178,287
Dec 2, 2023 8.42 8.51 8.19 8.22 8.22 13,535,159
Dec 1, 2023 7.84 8.64 7.80 8.42 8.42 16,890,496
Nov 30, 2023 7.74 7.87 7.63 7.84 7.84 7,718,173
Nov 29, 2023 7.93 8.12 7.69 7.74 7.74 13,886,959
Nov 28, 2023 7.47 7.99 7.16 7.93 7.93 13,784,351
Nov 27, 2023 7.72 7.79 7.27 7.47 7.47 8,528,007
Nov 26, 2023 7.89 7.92 7.44 7.72 7.72 7,335,731
Nov 25, 2023 7.80 8.06 7.74 7.89 7.89 6,972,121
Nov 24, 2023 7.68 7.96 7.67 7.80 7.80 8,468,874
Nov 23, 2023 7.83 7.92 7.59 7.69 7.69 10,215,444
Nov 22, 2023 7.27 7.98 7.25 7.83 7.83 14,610,776
Nov 21, 2023 8.19 8.22 7.19 7.27 7.27 27,596,320

Related Tickers

BTC-USD Bitcoin USD
97,445.28
+3.89%
 
ETH-USD Ethereum USD
3,331.46
+7.57%
 
USDT-USD Tether USDt USD
1.00
-0.09%
 
SOL-USD Solana USD
243.61
+3.05%
 
BNB-USD BNB USD
620.92
+1.61%
 
XRP-USD XRP USD
1.13
+1.53%
 
DOGE-USD Dogecoin USD
0.39
+0.06%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,327.78
+7.57%
 
ADA-USD Cardano USD
0.80
-2.81%
 
WTRX-USD Wrapped TRON USD
0.20
+1.43%
 
TRX-USD TRON USD
0.20
+1.60%
 
SHIB-USD Shiba Inu USD
0.00
+1.45%
 
WSTETH-USD Lido wstETH USD
3,846.98
+4.92%
 
AVAX-USD Avalanche USD
35.11
+1.81%
 
WBTC-USD Wrapped Bitcoin USD
97,492.50
+4.37%
 
TON11419-USD Toncoin USD
5.52
+2.35%
 
WETH-USD WETH USD
3,243.74
+4.80%
 
SUI20947-USD Sui USD
3.64
-0.00%
 
BCH-USD Bitcoin Cash USD
498.09
+12.74%
 
LINK-USD Chainlink USD
15.15
+2.72%
 
DOT-USD Polkadot USD
5.91
-0.08%
 
PEPE24478-USD Pepe USD
0.00
+7.04%
 
LEO-USD UNUS SED LEO USD
8.82
+8.14%
 
XLM-USD Stellar USD
0.24
+0.03%
 
NEAR-USD NEAR Protocol USD
5.67
+0.02%
 
LTC-USD Litecoin USD
90.05
+5.23%
 
APT21794-USD Aptos USD
12.07
-1.80%
 
BTCB-USD Bitcoin BEP2 USD
97,613.91
+4.23%
 
WBETH-USD Wrapped Beacon ETH USD
3,520.76
+7.80%
 
WEETH-USD Wrapped eETH USD
3,379.87
+3.64%
 
EETH-USD ether.fi Staked ETH USD
3,227.05
+4.49%
 
UNI7083-USD Uniswap USD
9.19
+2.80%
 
DAI-USD Dai USD
1.00
-0.00%
 
USDS33039-USD USDS USD
1.00
+0.12%
 
CRO-USD Cronos USD
0.18
+1.43%
 
HBAR-USD Hedera USD
0.12
-1.67%
 
ICP-USD Internet Computer USD
9.32
+2.27%
 
ETC-USD Ethereum Classic USD
27.61
+7.15%
 
BONK-USD Bonk USD
0.00
-0.89%
 
KAS-USD Kaspa USD
0.16
-1.04%
 
RENDER-USD Render USD
7.54
-4.66%
 
TAO22974-USD Bittensor USD
499.73
+5.24%
 
USDE29470-USD Ethena USDe USD
1.00
-0.06%
 
POL28321-USD POL (ex-MATIC) USD
0.45
+0.88%
 
JITOSOL-USD Jito Staked SOL USD
280.74
+2.88%
 
WIF-USD dogwifhat USD
3.30
+2.95%
 
OM-USD MANTRA USD
3.50
-8.46%
 
FET-USD Artificial Superintelligence Alliance USD
1.28
-0.14%
 
ARB11841-USD Arbitrum USD
0.75
+9.25%
 
XMR-USD Monero USD
161.87
+1.31%
 
STX4847-USD Stacks USD
1.95
+5.98%
 
FIL-USD Filecoin USD
4.60
+6.19%
 
VET-USD VeChain USD
0.03
+5.61%
 
OKB-USD OKB USD
44.68
+2.05%
 
MNT27075-USD Mantle USD
0.80
+10.15%
 
SUSDE-USD Ethena Staked USDe USD
1.12
-0.03%
 
FLOKI-USD FLOKI USD
0.00
+11.36%
 
ATOM-USD Cosmos USD
6.40
+1.27%
 
AAVE-USD Aave USD
166.87
+2.84%
 
INJ-USD Injective USD
24.47
+2.30%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
OP-USD Optimism USD
1.82
+4.62%
 
IMX10603-USD Immutable USD
1.33
+1.53%
 
TIA22861-USD Celestia USD
5.21
+3.53%
 
GRT6719-USD The Graph USD
0.22
-1.72%
 
SEI-USD Sei USD
0.49
+2.44%
 
FTM-USD Fantom USD
0.70
+2.75%
 
BGB-USD Bitget Token USD
1.41
+3.60%
 
RUNE-USD THORChain USD
5.38
+3.65%
 
ALGO-USD Algorand USD
0.21
-3.73%
 
EDLC-USD Edelcoin USD
0.88
-3.40%
 
RAY-USD Raydium USD
5.81
+5.46%
 
RETH-USD Rocket Pool ETH USD
3,582.42
+3.23%
 
THETA-USD Theta Network USD
1.67
+1.53%
 
BRETT29743-USD Brett (Based) USD
0.17
-0.87%
 
ENA-USD Ethena USD
0.57
+5.51%
 
METH29035-USD Mantle Staked Ether USD
3,467.98
+6.92%
 
POPCAT28782-USD Popcat (SOL) USD
1.62
-1.23%
 
SOLVBTC-USD SolvBTC USD
97,294.43
+4.10%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
96,369.46
+2.86%
 
WLD-USD Worldcoin USD
2.22
+0.29%
 
PYTH-USD Pyth Network USD
0.41
-0.15%
 
EZETH-USD Renzo Restaked ETH USD
3,356.80
+5.88%
 
JUP29210-USD Jupiter USD
1.09
-0.69%
 
PNUT-USD Peanut the Squirrel USD
1.45
-8.00%
 
BSV-USD Bitcoin SV USD
71.77
+5.35%
 
BBTC31369-USD BounceBit BTC USD
98,632.78
+6.13%
 
MKR-USD Maker USD
1,596.81
+5.33%
 
ONDO-USD Ondo USD
1.01
+0.09%
 
KCS-USD KuCoin Token USD
11.01
+1.31%
 
MSOL-USD Marinade Staked SOL USD
300.66
+2.93%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+2.12%
 
ZBU-USD Zeebu USD
4.61
+0.67%
 
BTT-USD BitTorrent(New) USD
0.00
+4.05%
 
LBTC33652-USD Lombard Staked BTC USD
97,810.73
+4.95%
 
FLOW-USD Flow USD
0.71
+3.89%
 
BEAM28298-USD Beam USD
0.02
-1.79%
 
GOAT33440-USD Goatseus Maximus USD
1.09
+3.01%