CCC - CoinMarketCap INR

Ark INR (ARK-INR)

39.14 -3.24 (-7.65%)
As of 9:05 AM UTC. Market Open. Data provided by
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 8, 2024 38.88 41.88 38.84 39.14 39.14 7,492,905,472
Oct 7, 2024 36.19 43.40 36.16 40.97 40.97 15,159,390,257
Oct 6, 2024 37.47 39.35 34.93 36.19 36.19 4,758,125,157
Oct 5, 2024 31.97 37.61 31.43 37.47 37.47 5,047,358,051
Oct 4, 2024 33.35 33.43 31.29 31.97 31.97 1,831,871,723
Oct 3, 2024 35.92 36.08 32.49 33.35 33.35 2,661,629,852
Oct 2, 2024 38.14 40.93 34.48 35.92 35.92 6,766,241,646
Oct 1, 2024 41.50 43.90 37.79 38.14 38.14 7,772,844,956
Sep 30, 2024 37.30 47.33 37.29 41.50 41.50 23,928,167,281
Sep 29, 2024 35.01 37.92 34.93 37.30 37.30 5,669,713,843
Sep 28, 2024 34.92 35.64 34.35 35.01 35.01 1,595,241,430
Sep 27, 2024 35.21 35.23 34.20 34.92 34.92 1,651,088,353
Sep 26, 2024 36.22 36.31 34.48 35.21 35.21 1,886,483,474
Sep 25, 2024 35.91 36.22 34.83 36.22 36.22 2,205,289,027
Sep 24, 2024 38.27 38.27 35.65 35.91 35.91 3,612,192,083
Sep 23, 2024 45.40 45.47 37.82 38.27 38.27 10,903,322,036
Sep 22, 2024 43.39 47.09 37.47 45.40 45.40 42,008,689,752
Sep 21, 2024 28.18 43.44 27.89 43.39 43.39 33,838,885,038
Sep 20, 2024 26.69 28.29 26.52 28.18 28.18 918,173,512
Sep 19, 2024 26.10 26.70 25.04 26.69 26.69 651,826,970
Sep 18, 2024 25.38 26.27 25.12 26.10 26.10 667,760,262
Sep 17, 2024 25.29 26.18 24.88 25.38 25.38 724,498,929
Sep 16, 2024 26.47 26.78 25.22 25.29 25.29 578,932,297
Sep 15, 2024 26.97 27.01 26.33 26.47 26.47 575,258,785
Sep 14, 2024 26.10 27.09 25.92 26.97 26.97 627,444,511
Sep 13, 2024 25.70 26.11 25.41 26.10 26.10 597,319,550
Sep 12, 2024 26.11 26.92 25.10 25.70 25.70 895,614,414
Sep 11, 2024 25.30 26.35 24.89 26.11 26.11 762,665,309
Sep 10, 2024 24.60 25.59 24.40 25.30 25.30 586,480,412
Sep 9, 2024 23.96 24.81 23.86 24.60 24.60 536,668,652
Sep 8, 2024 23.42 24.43 23.27 23.96 23.96 543,914,672
Sep 7, 2024 24.08 24.58 22.69 23.42 23.42 632,704,401
Sep 6, 2024 25.00 25.13 23.92 24.08 24.08 624,268,441
Sep 5, 2024 24.09 25.44 23.06 25.00 25.00 686,625,128
Sep 4, 2024 25.30 25.83 24.09 24.09 24.09 592,911,274
Sep 3, 2024 23.96 25.47 23.68 25.30 25.30 576,557,023
Sep 2, 2024 25.09 25.13 23.85 23.96 23.96 579,862,599
Sep 1, 2024 25.78 25.87 24.90 25.09 25.09 514,648,832
Aug 31, 2024 25.85 26.11 24.58 25.78 25.78 633,643,026
Aug 30, 2024 25.98 27.01 25.70 25.85 25.85 607,338,955
Aug 29, 2024 26.25 26.98 25.21 25.98 25.98 665,905,541
Aug 28, 2024 27.78 28.35 25.91 26.25 26.25 725,787,368
Aug 27, 2024 29.61 29.79 27.62 27.78 27.78 726,762,440
Aug 26, 2024 30.24 30.39 28.73 29.61 29.61 739,477,183
Aug 25, 2024 29.95 31.10 29.71 30.24 30.24 813,943,495
Aug 24, 2024 28.24 30.11 28.06 29.95 29.95 793,175,876
Aug 23, 2024 27.86 28.79 27.55 28.24 28.24 742,078,814
Aug 22, 2024 27.05 27.96 26.61 27.86 27.86 599,605,774
Aug 21, 2024 26.82 27.48 26.45 27.05 27.05 642,034,580
Aug 20, 2024 26.51 26.82 25.94 26.82 26.82 628,582,377
Aug 19, 2024 26.22 27.18 25.84 26.51 26.51 584,723,811
Aug 18, 2024 25.85 26.35 25.50 26.22 26.22 511,777,551
Aug 17, 2024 26.67 26.73 25.04 25.85 25.85 701,655,636
Aug 16, 2024 27.05 27.66 25.71 26.67 26.67 678,263,992
Aug 15, 2024 27.61 27.84 26.49 27.05 27.05 711,929,969
Aug 14, 2024 27.49 27.99 26.38 27.61 27.61 854,682,858
Aug 13, 2024 26.89 27.91 26.06 27.49 27.49 998,399,982
Aug 12, 2024 29.80 29.80 26.49 26.89 26.89 1,036,634,841
Aug 11, 2024 28.23 30.80 27.74 29.80 29.80 1,917,225,071
Aug 10, 2024 26.65 30.47 26.22 28.23 28.23 2,848,851,267
Aug 9, 2024 23.76 26.79 22.94 26.65 26.65 1,027,348,349
Aug 8, 2024 24.33 25.44 23.47 23.76 23.76 999,185,532
Aug 7, 2024 23.41 25.04 23.37 24.33 24.33 1,085,208,743
Aug 6, 2024 25.16 25.29 20.25 23.41 23.41 1,482,214,576
Aug 5, 2024 27.70 27.94 24.77 25.16 25.16 894,287,413
Aug 4, 2024 28.36 29.85 26.88 27.70 27.70 1,368,664,362
Aug 3, 2024 30.81 31.59 28.16 28.36 28.36 1,257,120,867
Aug 2, 2024 31.60 32.01 28.66 30.81 30.81 1,171,274,506
Aug 1, 2024 31.28 33.13 30.98 31.60 31.60 1,603,171,927
Jul 31, 2024 32.42 32.63 30.72 31.28 31.28 931,573,979
Jul 30, 2024 33.02 33.72 32.37 32.42 32.42 1,133,449,944
Jul 29, 2024 33.78 33.78 32.19 33.02 33.02 1,033,008,696
Jul 28, 2024 32.87 35.03 32.64 33.78 33.78 3,245,121,999
Jul 27, 2024 30.18 33.02 29.84 32.87 32.87 1,412,104,129
Jul 26, 2024 31.19 31.19 28.85 30.18 30.18 1,097,932,660
Jul 25, 2024 31.35 32.61 30.70 31.19 31.19 997,496,747
Jul 24, 2024 32.43 32.70 30.63 31.35 31.35 1,268,068,645
Jul 23, 2024 34.26 34.30 32.23 32.43 32.43 1,507,973,843
Jul 22, 2024 34.66 34.71 32.81 34.26 34.26 1,769,794,453
Jul 21, 2024 34.91 35.41 33.56 34.66 34.66 2,846,308,916
Jul 20, 2024 31.27 35.84 31.27 34.91 34.91 10,762,251,981
Jul 19, 2024 29.45 32.43 29.09 31.21 31.21 4,795,753,293
Jul 18, 2024 28.25 29.99 28.14 29.41 29.41 2,228,739,317
Jul 17, 2024 28.53 28.73 26.77 28.25 28.25 1,785,632,773
Jul 16, 2024 27.08 28.58 26.78 28.54 28.54 1,545,847,526
Jul 15, 2024 27.20 27.47 25.56 27.04 27.04 1,594,097,842
Jul 14, 2024 27.00 27.34 26.64 27.20 27.20 873,837,463
Jul 13, 2024 26.51 27.15 25.96 27.00 27.00 1,058,129,549
Jul 12, 2024 26.92 27.20 25.78 26.49 26.49 1,758,696,248
Jul 11, 2024 27.34 27.35 26.30 26.90 26.90 2,651,510,101
Jul 10, 2024 27.69 28.01 26.87 27.32 27.32 2,298,409,511
Jul 9, 2024 28.61 30.00 26.75 27.61 27.61 1,968,018,716
Jul 8, 2024 28.66 30.48 27.76 28.59 28.59 2,216,643,410
Jul 7, 2024 26.96 29.35 26.84 28.66 28.66 1,127,745,592
Jul 6, 2024 27.72 27.76 23.91 26.97 26.97 1,501,359,575
Jul 5, 2024 32.47 32.66 27.32 27.70 27.70 2,203,307,578
Jul 4, 2024 35.86 35.97 31.82 32.47 32.47 1,436,791,590
Jul 3, 2024 35.43 36.50 35.28 35.75 35.75 783,649,199
Jul 2, 2024 36.11 36.41 35.32 35.43 35.43 714,202,797
Jul 1, 2024 35.21 36.28 34.03 36.09 36.09 910,941,315
Jun 30, 2024 35.91 37.30 34.98 35.22 35.22 868,764,423
Jun 29, 2024 37.01 38.03 35.65 35.90 35.90 1,164,270,966
Jun 28, 2024 37.14 38.98 35.85 37.01 37.01 1,358,141,371
Jun 27, 2024 40.04 40.06 36.58 37.33 37.33 1,603,841,497
Jun 26, 2024 39.35 40.66 38.94 40.04 40.04 1,169,954,931
Jun 25, 2024 41.75 42.47 38.07 39.35 39.35 1,663,033,955
Jun 24, 2024 44.97 46.35 41.55 41.69 41.69 1,682,401,782
Jun 23, 2024 44.64 45.23 42.93 44.96 44.96 1,217,488,474
Jun 22, 2024 47.90 48.13 44.28 44.63 44.63 1,622,616,847
Jun 21, 2024 50.11 51.36 47.48 47.87 47.87 1,603,585,441
Jun 20, 2024 50.79 52.02 48.64 50.11 50.11 1,479,812,648
Jun 19, 2024 60.30 60.30 49.07 50.83 50.83 1,325,190,778
Jun 18, 2024 70.21 70.21 58.80 60.33 60.33 1,414,082,636
Jun 17, 2024 68.33 70.76 65.80 70.23 70.23 1,040,934,930
Jun 16, 2024 69.51 71.16 68.22 68.33 68.33 740,378,700
Jun 15, 2024 66.14 69.69 64.25 69.38 69.38 939,989,834
Jun 14, 2024 73.45 74.10 66.01 66.11 66.11 1,111,681,194
Jun 13, 2024 64.96 75.96 63.41 73.46 73.46 1,535,035,060
Jun 12, 2024 68.38 68.68 64.10 64.93 64.93 863,920,136
Jun 11, 2024 74.03 74.48 67.86 68.41 68.41 1,868,269,549
Jun 10, 2024 63.96 77.30 62.78 74.03 74.03 4,676,905,177
Jun 9, 2024 66.71 71.58 63.59 64.01 64.01 1,224,057,872
Jun 8, 2024 68.54 71.91 63.27 66.74 66.74 1,509,101,148
Jun 7, 2024 66.25 69.71 65.06 68.54 68.54 1,177,427,468
Jun 6, 2024 64.96 66.63 64.75 66.25 66.25 382,453,198
Jun 5, 2024 65.81 65.83 63.75 64.96 64.96 722,508,735
Jun 4, 2024 66.43 67.06 65.57 65.81 65.81 472,438,497
Jun 3, 2024 68.09 68.75 66.03 66.43 66.43 495,461,650
Jun 2, 2024 67.36 70.42 66.73 68.09 68.09 1,801,672,386
Jun 1, 2024 68.23 68.23 66.31 67.36 67.36 448,864,303
May 31, 2024 69.92 71.21 67.58 68.23 68.23 528,790,190
May 30, 2024 69.85 70.76 69.05 69.92 69.92 480,602,500
May 29, 2024 70.13 70.32 67.69 69.85 69.85 460,661,697
May 28, 2024 68.11 70.90 67.50 70.13 70.13 466,337,625
May 27, 2024 69.24 69.39 67.44 68.11 68.11 317,177,567
May 26, 2024 69.01 69.35 68.04 69.24 69.24 316,618,121
May 25, 2024 68.19 69.81 66.67 69.01 69.01 427,952,183
May 24, 2024 69.28 70.49 65.90 68.19 68.19 576,904,060
May 23, 2024 70.84 70.92 68.47 69.28 69.28 483,648,047
May 22, 2024 71.02 72.33 69.77 70.84 70.84 663,589,945
May 21, 2024 66.50 71.53 65.27 71.02 71.02 1,360,571,137
May 20, 2024 69.24 69.25 65.99 66.50 66.50 417,454,833
May 19, 2024 70.04 70.30 68.36 69.24 69.24 405,521,300
May 18, 2024 70.43 70.78 68.35 70.04 70.04 535,444,265
May 17, 2024 70.54 74.12 68.84 70.43 70.43 1,502,421,348
May 16, 2024 69.19 71.81 64.98 70.54 70.54 1,420,882,421
May 15, 2024 68.30 75.24 67.28 69.19 69.19 5,873,584,835
May 14, 2024 67.74 69.55 62.20 68.30 68.30 1,344,537,399
May 13, 2024 71.47 71.47 66.82 67.74 67.74 1,451,238,025
May 12, 2024 71.58 80.44 71.08 71.47 71.47 8,727,916,035
May 11, 2024 69.23 72.67 67.46 71.58 71.58 1,322,743,051
May 10, 2024 65.93 70.75 65.33 69.23 69.23 669,239,906
May 9, 2024 65.80 68.83 64.71 65.93 65.93 608,368,762
May 8, 2024 67.22 69.05 65.63 65.80 65.80 438,069,123
May 7, 2024 68.99 70.53 66.96 67.22 67.22 543,307,325
May 6, 2024 67.05 70.08 65.73 68.99 68.99 543,187,458
May 5, 2024 66.19 68.54 65.62 67.05 67.05 444,663,523
May 4, 2024 63.36 67.81 62.78 66.19 66.19 598,639,083
May 3, 2024 62.44 64.43 60.29 63.36 63.36 410,528,125
May 2, 2024 60.84 63.48 57.76 62.44 62.44 758,455,954
May 1, 2024 65.19 65.70 58.69 60.84 60.84 689,019,007
Apr 30, 2024 65.31 66.25 63.02 65.19 65.19 610,047,971
Apr 29, 2024 67.57 69.49 65.23 65.31 65.31 485,187,784
Apr 28, 2024 68.42 70.55 65.89 67.57 67.57 795,432,058
Apr 27, 2024 70.73 71.10 66.69 68.42 68.42 610,582,889
Apr 26, 2024 69.42 73.80 65.64 70.73 70.73 1,749,498,148
Apr 25, 2024 75.27 75.62 68.15 69.41 69.41 891,695,582
Apr 24, 2024 72.67 76.59 72.20 75.27 75.27 1,952,960,103
Apr 23, 2024 65.71 74.47 65.71 72.67 72.67 4,041,536,794
Apr 22, 2024 68.71 68.99 64.19 65.71 65.71 503,883,298
Apr 21, 2024 63.60 69.58 61.12 68.71 68.71 603,046,147
Apr 20, 2024 60.31 64.73 56.18 63.60 63.60 917,532,153
Apr 19, 2024 57.92 61.37 56.48 60.31 60.31 557,638,051
Apr 18, 2024 59.69 61.42 56.82 57.92 57.92 894,413,410
Apr 17, 2024 59.53 63.23 57.21 59.69 59.69 915,641,667
Apr 16, 2024 65.14 67.10 57.53 59.53 59.53 869,108,386
Apr 15, 2024 61.18 66.39 56.29 65.14 65.14 834,524,834
Apr 14, 2024 70.03 70.55 53.49 61.18 61.18 1,400,031,367
Apr 13, 2024 78.89 81.38 66.18 70.04 70.04 1,402,280,022
Apr 12, 2024 80.30 80.55 77.48 78.89 78.89 645,776,160
Apr 11, 2024 81.53 83.00 75.10 80.30 80.30 879,211,394
Apr 10, 2024 83.60 85.22 79.63 81.53 81.53 1,168,433,144
Apr 9, 2024 80.28 85.80 78.54 83.60 83.60 812,026,547
Apr 8, 2024 80.47 83.00 79.38 80.28 80.28 529,051,852
Apr 7, 2024 80.75 84.07 77.91 80.47 80.47 961,142,859
Apr 6, 2024 82.71 82.71 75.91 80.75 80.75 562,295,013
Apr 5, 2024 80.32 83.24 78.12 82.71 82.71 641,210,654
Apr 4, 2024 81.27 82.88 75.94 80.32 80.32 746,494,040
Apr 3, 2024 87.32 87.33 76.68 81.27 81.27 1,090,322,422
Apr 2, 2024 94.79 94.98 82.54 87.32 87.32 1,340,656,762
Apr 1, 2024 91.10 95.36 88.77 94.79 94.79 1,378,515,264
Mar 31, 2024 92.35 93.61 88.34 91.10 91.10 685,421,227
Mar 30, 2024 93.54 93.76 88.58 92.35 92.35 880,250,025
Mar 29, 2024 94.85 95.23 90.95 93.54 93.54 1,163,475,299
Mar 28, 2024 98.81 103.77 92.71 94.85 94.85 3,240,678,306
Mar 27, 2024 94.41 98.94 91.87 98.81 98.81 2,162,435,023
Mar 26, 2024 90.10 95.21 89.70 94.41 94.41 3,082,384,404
Mar 25, 2024 87.49 91.14 83.93 90.10 90.10 887,706,822
Mar 24, 2024 88.44 89.58 82.53 87.49 87.49 755,978,030
Mar 23, 2024 93.15 93.54 81.61 88.42 88.42 1,597,437,528
Mar 22, 2024 86.40 97.69 81.56 93.15 93.15 4,234,021,702
Mar 21, 2024 79.96 86.58 71.21 86.39 86.39 1,811,603,399
Mar 20, 2024 85.25 93.82 71.86 79.93 79.93 4,212,228,218
Mar 19, 2024 91.61 92.92 79.87 85.25 85.25 1,183,785,978
Mar 18, 2024 89.10 92.16 78.17 91.61 91.61 1,814,561,831
Mar 17, 2024 98.90 100.45 82.68 89.10 89.10 2,287,844,949
Mar 16, 2024 103.95 109.40 89.23 98.90 98.90 4,602,822,888
Mar 15, 2024 109.97 112.37 97.82 103.91 103.91 4,288,494,150
Mar 14, 2024 104.86 110.71 98.75 109.97 109.97 4,606,236,868
Mar 13, 2024 99.45 104.96 89.54 104.88 104.88 2,781,258,642
Mar 12, 2024 97.14 99.75 89.86 99.45 99.45 2,583,533,770
Mar 11, 2024 97.11 98.06 91.16 97.14 97.14 2,220,886,089
Mar 10, 2024 99.69 99.71 91.81 97.11 97.11 2,409,877,240
Mar 9, 2024 91.96 102.35 86.19 99.69 99.69 5,866,997,770
Mar 8, 2024 86.01 92.22 84.60 91.95 91.95 2,431,427,558
Mar 7, 2024 82.39 86.18 77.88 86.01 86.01 2,034,673,026
Mar 6, 2024 90.61 90.61 77.18 82.39 82.39 4,194,700,127
Mar 5, 2024 83.35 90.89 83.03 90.56 90.56 5,374,125,366
Mar 4, 2024 86.75 86.77 76.20 83.53 83.53 2,170,782,255
Mar 3, 2024 84.27 86.88 81.47 86.88 86.88 2,470,474,339
Mar 2, 2024 75.65 84.56 75.65 84.29 84.29 5,534,014,394
Mar 1, 2024 73.08 76.96 71.86 75.68 75.68 2,631,243,954
Feb 29, 2024 73.20 75.95 64.77 73.12 73.12 2,294,775,507
Feb 28, 2024 72.72 73.14 69.95 73.17 73.17 1,007,549,300
Feb 27, 2024 71.89 72.91 68.79 72.82 72.82 914,935,845
Feb 26, 2024 72.60 72.79 70.87 71.86 71.86 615,376,708
Feb 25, 2024 71.17 73.39 70.87 72.55 72.55 1,145,857,771
Feb 24, 2024 71.81 72.66 68.34 71.17 71.17 1,393,561,886
Feb 23, 2024 75.25 75.25 69.83 70.46 70.46 2,274,147,549
Feb 22, 2024 79.44 81.05 72.71 75.22 75.22 1,820,684,018
Feb 21, 2024 81.75 82.80 76.73 79.44 79.44 1,600,676,044
Feb 20, 2024 80.57 81.73 78.38 81.61 81.61 1,237,832,566
Feb 19, 2024 80.79 81.71 78.21 80.55 80.55 1,188,605,836
Feb 18, 2024 80.00 82.72 76.71 80.61 80.61 2,652,961,917
Feb 17, 2024 75.53 81.39 74.59 80.09 80.09 3,451,729,782
Feb 16, 2024 73.02 76.30 72.01 75.34 75.34 1,564,448,823
Feb 15, 2024 72.55 73.82 71.71 73.02 73.02 793,863,380
Feb 14, 2024 74.67 74.91 70.96 72.55 72.55 1,072,359,518
Feb 13, 2024 73.49 74.66 71.28 74.67 74.67 812,996,423
Feb 12, 2024 74.12 74.80 72.54 73.48 73.48 903,060,630
Feb 11, 2024 72.12 75.77 72.12 74.09 74.09 2,268,786,962
Feb 10, 2024 71.48 72.35 70.26 72.11 72.11 998,425,099
Feb 9, 2024 71.92 72.86 69.86 71.47 71.47 1,003,637,230
Feb 8, 2024 72.14 74.43 69.30 71.89 71.89 1,562,239,158
Feb 7, 2024 69.35 74.89 67.83 72.08 72.08 3,031,258,722
Feb 6, 2024 69.32 70.04 66.71 69.33 69.33 679,911,831
Feb 5, 2024 70.58 71.13 68.35 69.35 69.35 609,610,191
Feb 4, 2024 72.48 72.58 69.44 70.50 70.50 592,787,278
Feb 3, 2024 73.45 74.66 70.56 71.53 71.53 1,118,900,684
Feb 2, 2024 74.53 76.69 69.82 73.45 73.45 1,445,776,228
Feb 1, 2024 79.87 79.87 72.28 74.53 74.53 2,690,552,227
Jan 31, 2024 74.82 83.70 74.82 79.87 79.87 11,324,441,931
Jan 30, 2024 74.30 76.50 71.19 74.82 74.82 3,714,786,161
Jan 29, 2024 71.00 75.66 68.60 74.36 74.36 4,538,383,226
Jan 28, 2024 73.62 74.47 70.18 70.97 70.97 2,119,105,096
Jan 27, 2024 76.18 80.63 71.55 73.61 73.61 7,194,878,849
Jan 26, 2024 69.86 94.56 67.66 76.12 76.12 25,149,619,009
Jan 25, 2024 57.10 70.43 57.10 69.48 69.48 7,296,133,124
Jan 24, 2024 58.99 59.80 53.69 57.10 57.10 743,547,123
Jan 23, 2024 63.85 64.08 58.92 58.96 58.96 561,181,158
Jan 22, 2024 63.91 64.88 63.03 63.84 63.84 324,375,266
Jan 21, 2024 66.42 66.44 62.90 64.60 64.60 398,982,017
Jan 20, 2024 67.36 69.24 62.22 66.42 66.42 1,228,450,722
Jan 19, 2024 65.43 71.17 64.65 67.36 67.36 3,279,991,766
Jan 18, 2024 66.89 67.81 64.60 65.43 65.43 448,522,096
Jan 17, 2024 66.41 68.70 64.68 66.88 66.88 553,646,140
Jan 16, 2024 65.22 68.04 65.07 66.40 66.40 486,671,618
Jan 15, 2024 68.85 69.67 65.15 65.29 65.29 701,939,938
Jan 14, 2024 66.13 70.28 66.04 68.82 68.82 1,118,115,827
Jan 13, 2024 70.35 71.51 64.14 66.19 66.19 1,398,774,554
Jan 12, 2024 67.14 75.91 67.14 70.36 70.36 5,876,972,383
Jan 11, 2024 58.86 72.45 57.41 67.06 67.06 10,338,047,515
Jan 10, 2024 60.99 60.99 55.85 58.88 58.88 856,244,517
Jan 9, 2024 60.66 60.99 53.16 60.98 60.98 1,706,036,388
Jan 8, 2024 66.45 67.36 60.16 60.64 60.64 805,727,848
Jan 7, 2024 68.55 68.55 64.78 66.44 66.44 710,951,654
Jan 6, 2024 70.15 71.29 64.99 68.55 68.55 1,185,867,708
Jan 5, 2024 70.91 72.10 69.29 70.18 70.18 933,380,139
Jan 4, 2024 82.20 83.59 64.15 70.93 70.93 2,461,398,710
Jan 3, 2024 80.83 83.28 80.37 82.20 82.20 1,110,713,640
Jan 2, 2024 77.51 81.16 76.88 80.85 80.85 558,490,748
Jan 1, 2024 79.15 80.49 76.81 77.51 77.51 606,669,318
Dec 31, 2023 78.38 79.64 77.80 79.16 79.16 461,543,957
Dec 30, 2023 80.45 80.46 77.22 78.36 78.36 776,126,530
Dec 29, 2023 81.59 82.50 78.53 80.45 80.45 841,551,854
Dec 28, 2023 81.25 82.27 78.67 81.57 81.57 822,708,012
Dec 27, 2023 84.76 85.21 77.59 81.25 81.25 1,404,421,969
Dec 26, 2023 83.25 86.28 82.44 84.76 84.76 1,047,428,203
Dec 25, 2023 87.26 89.41 82.61 83.23 83.23 2,383,580,023
Dec 24, 2023 81.96 88.78 81.94 87.27 87.27 6,323,646,596
Dec 23, 2023 80.89 82.62 78.13 81.94 81.94 1,032,277,538
Dec 22, 2023 79.78 81.61 79.32 80.90 80.90 1,050,987,025
Dec 21, 2023 77.88 81.10 76.58 79.78 79.78 1,119,205,747
Dec 20, 2023 79.86 80.46 77.00 77.88 77.88 960,441,598
Dec 19, 2023 78.86 82.84 73.75 79.86 79.86 2,881,873,750
Dec 18, 2023 82.68 83.36 78.51 78.86 78.86 912,323,310
Dec 17, 2023 79.69 83.73 79.69 82.66 82.66 1,299,402,156
Dec 16, 2023 81.65 86.34 79.70 79.71 79.71 3,473,523,408
Dec 15, 2023 78.94 82.36 77.83 81.80 81.80 995,594,465
Dec 14, 2023 78.04 80.21 74.13 78.95 78.95 1,023,757,659
Dec 13, 2023 79.60 80.94 76.00 78.03 78.03 1,340,139,065
Dec 12, 2023 88.72 88.88 76.90 79.59 79.59 2,097,169,867
Dec 11, 2023 87.59 89.65 85.79 88.71 88.71 1,306,088,843
Dec 10, 2023 89.38 91.55 86.90 87.58 87.58 1,643,632,321
Dec 9, 2023 88.03 89.84 87.23 89.39 89.39 1,268,401,316
Dec 8, 2023 86.19 88.18 85.01 88.02 88.02 1,411,050,797
Dec 7, 2023 88.89 89.44 85.40 86.13 86.13 1,836,559,209
Dec 6, 2023 91.87 92.36 86.52 88.89 88.89 2,615,117,919
Dec 5, 2023 92.82 96.18 89.21 91.87 91.87 3,509,980,576
Dec 4, 2023 94.14 95.25 91.39 92.81 92.81 2,847,199,419
Dec 3, 2023 89.31 95.01 89.31 94.12 94.12 5,226,200,773
Dec 2, 2023 89.02 89.87 87.49 89.30 89.30 1,556,048,459
Dec 1, 2023 88.71 89.17 86.03 89.07 89.07 2,277,245,431
Nov 30, 2023 93.08 94.08 87.38 88.65 88.65 3,467,277,665
Nov 29, 2023 95.80 95.96 87.26 93.06 93.06 6,820,764,647
Nov 28, 2023 110.51 111.64 93.45 95.79 95.79 12,800,584,859
Nov 27, 2023 130.70 135.27 106.65 110.48 110.48 14,041,443,422
Nov 26, 2023 134.59 137.26 127.60 130.65 130.65 10,096,470,354
Nov 25, 2023 127.98 137.51 122.92 134.55 134.55 16,360,474,174
Nov 24, 2023 132.75 134.55 124.20 128.00 128.00 9,246,816,915
Nov 23, 2023 128.47 143.23 126.49 132.54 132.54 13,476,429,034
Nov 22, 2023 131.91 133.41 124.90 128.59 128.59 4,121,867,041
Nov 21, 2023 131.20 144.47 130.47 131.89 131.89 8,174,394,864
Nov 20, 2023 125.81 132.05 120.75 131.15 131.15 5,239,471,940
Nov 19, 2023 134.86 147.05 122.07 125.81 125.81 10,746,575,598
Nov 18, 2023 128.96 138.30 122.98 134.84 134.84 5,094,520,357
Nov 17, 2023 136.11 140.55 126.64 128.98 128.98 8,654,709,540
Nov 16, 2023 129.87 140.56 126.85 136.19 136.19 8,075,142,484
Nov 15, 2023 117.20 131.14 113.11 129.83 129.83 11,802,204,485
Nov 14, 2023 140.01 143.74 116.47 117.24 117.24 10,476,795,633
Nov 13, 2023 120.09 148.68 110.68 139.98 139.98 15,713,184,198
Nov 12, 2023 149.00 152.72 119.24 120.13 120.13 6,657,182,890
Nov 11, 2023 126.73 154.00 123.73 148.97 148.97 15,045,446,902
Nov 10, 2023 117.70 149.02 115.41 126.74 126.74 19,466,044,444
Nov 9, 2023 117.07 127.36 114.77 117.70 117.70 7,654,831,024
Nov 8, 2023 118.61 123.06 112.26 117.07 117.07 5,001,630,854
Nov 7, 2023 124.96 129.64 116.81 118.65 118.65 6,595,215,616
Nov 6, 2023 132.84 144.50 120.98 124.96 124.96 19,610,052,937
Nov 5, 2023 95.04 136.79 92.07 132.88 132.88 32,071,205,567
Nov 4, 2023 83.07 105.56 77.77 95.05 95.05 26,754,118,658
Nov 3, 2023 84.08 93.34 81.51 83.07 83.07 18,301,965,623
Nov 2, 2023 83.84 95.17 75.61 84.09 84.09 18,916,808,284
Nov 1, 2023 81.27 90.33 73.09 83.88 83.88 33,997,461,926
Oct 31, 2023 60.76 86.64 59.75 81.26 81.26 35,427,789,024
Oct 30, 2023 44.95 63.94 43.44 60.74 60.74 30,653,940,599
Oct 29, 2023 44.32 46.25 43.40 44.94 44.94 5,749,149,889
Oct 28, 2023 38.95 46.17 37.90 44.34 44.34 11,880,693,080
Oct 27, 2023 37.78 39.24 37.03 38.94 38.94 1,837,341,052
Oct 26, 2023 37.61 37.87 36.72 37.77 37.77 1,094,221,378
Oct 25, 2023 37.86 38.80 36.24 37.60 37.60 1,561,250,272
Oct 24, 2023 37.28 38.37 36.62 37.87 37.87 768,603,945
Oct 23, 2023 37.99 38.03 37.04 37.62 37.62 528,640,411
Oct 22, 2023 37.47 38.21 37.18 37.98 37.98 624,541,414
Oct 21, 2023 37.06 37.83 36.11 37.47 37.47 914,791,277
Oct 20, 2023 38.26 39.29 35.60 37.06 37.06 2,012,306,164
Oct 19, 2023 41.34 42.64 38.05 38.27 38.27 3,582,592,328
Oct 18, 2023 43.01 43.02 39.52 41.33 41.33 2,179,840,017
Oct 17, 2023 44.89 47.20 42.03 43.02 43.02 5,879,585,237
Oct 16, 2023 41.23 45.04 40.10 44.89 44.89 3,754,284,356
Oct 15, 2023 42.07 42.07 40.72 41.21 41.21 1,462,069,034
Oct 14, 2023 41.26 42.81 41.19 42.07 42.07 2,774,459,367
Oct 13, 2023 38.99 42.11 37.13 41.27 41.27 4,062,816,023
Oct 12, 2023 40.21 40.35 37.89 38.99 38.99 1,482,549,882
Oct 11, 2023 42.19 42.54 39.02 40.20 40.20 3,071,889,915
Oct 10, 2023 40.65 43.27 39.76 42.19 42.19 6,455,972,160
Oct 9, 2023 44.35 44.35 40.08 40.67 40.67 2,955,652,424
Oct 8, 2023 46.41 47.20 43.06 44.36 44.36 6,241,960,679

Related Tickers

BTC-USD Bitcoin USD
62,429.30
-1.59%
 
ETH-USD Ethereum USD
2,426.17
-2.15%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
572.13
-0.66%
 
SOL-USD Solana USD
143.57
-3.28%
 
USDC-USD USD Coin USD
1.00
-0.02%
 
XRP-USD XRP USD
0.53
-2.08%
 
STETH-USD Lido Staked ETH USD
2,425.31
-2.28%
 
DOGE-USD Dogecoin USD
0.11
-5.14%
 
WTRX-USD Wrapped TRON USD
0.16
+0.62%
 
TRX-USD TRON USD
0.16
+0.53%
 
TON11419-USD Toncoin USD
5.21
-2.02%
 
ADA-USD Cardano USD
0.35
-2.68%
 
AVAX-USD Avalanche USD
26.59
-1.92%
 
WSTETH-USD Lido wstETH USD
2,865.45
-2.30%
 
SHIB-USD Shiba Inu USD
0.00
-5.96%
 
WBTC-USD Wrapped Bitcoin USD
62,253.73
-1.82%
 
WETH-USD WETH USD
2,426.80
-2.32%
 
LINK-USD Chainlink USD
11.05
-3.93%
 
BCH-USD Bitcoin Cash USD
324.77
-1.24%
 
DOT-USD Polkadot USD
4.13
-2.50%
 
NEAR-USD NEAR Protocol USD
5.04
-3.24%
 
SUI20947-USD Sui USD
2.02
+1.77%
 
LEO-USD UNUS SED LEO USD
5.98
-0.30%
 
DAI-USD Dai USD
1.00
+0.01%
 
LTC-USD Litecoin USD
65.10
-3.30%
 
TAO22974-USD Bittensor USD
622.67
-1.38%
 
APT21794-USD Aptos USD
9.03
+1.04%
 
UNI7083-USD Uniswap USD
7.14
-2.89%
 
EETH-USD ether.fi Staked ETH USD
2,422.58
-2.22%
 
BTCB-USD Bitcoin BEP2 USD
62,397.77
-1.84%
 
PEPE24478-USD Pepe USD
0.00
-9.10%
 
WEETH-USD Wrapped eETH USD
2,547.05
-2.27%
 
ICP-USD Internet Computer USD
8.03
-4.50%
 
FET-USD Artificial Superintelligence Alliance USD
1.44
-4.97%
 
WBETH-USD Wrapped Beacon ETH USD
2,550.58
-2.20%
 
KAS-USD Kaspa USD
0.13
-8.22%
 
POL28321-USD POL (ex-MATIC) USD
0.37
-3.11%
 
ETC-USD Ethereum Classic USD
18.54
-2.24%
 
RENDER-USD Render USD
5.22
-5.82%
 
XMR-USD Monero USD
146.44
+0.21%
 
XLM-USD Stellar USD
0.09
-2.37%
 
FDUSD-USD First Digital USD USD
1.00
+0.14%
 
STX4847-USD Stacks USD
1.72
-6.57%
 
OKB-USD OKB USD
42.46
+1.25%
 
WIF-USD dogwifhat USD
2.47
-8.05%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
IMX10603-USD Immutable USD
1.45
-6.50%
 
FIL-USD Filecoin USD
3.69
-2.23%
 
AAVE-USD Aave USD
145.44
-3.56%
 
CRO-USD Cronos USD
0.08
-3.32%
 
OP-USD Optimism USD
1.65
-2.62%
 
ARB11841-USD Arbitrum USD
0.55
-3.04%
 
INJ-USD Injective USD
20.13
-4.47%
 
HBAR-USD Hedera USD
0.05
-5.16%
 
MNT27075-USD Mantle USD
0.59
-2.81%
 
FTM-USD Fantom USD
0.69
+3.48%
 
JITOSOL-USD Jito Staked SOL USD
164.00
-3.32%
 
VET-USD VeChain USD
0.02
-4.40%
 
ATOM-USD Cosmos USD
4.38
-6.61%
 
RUNE-USD THORChain USD
4.93
-4.94%
 
SEI-USD Sei USD
0.44
-1.01%
 
GRT6719-USD The Graph USD
0.16
-3.90%
 
BONK-USD Bonk USD
0.00
-6.83%
 
BGB-USD Bitget Token USD
1.07
-1.10%
 
RETH-USD Rocket Pool ETH USD
2,711.55
-2.37%
 
FLOKI-USD FLOKI USD
0.00
-5.68%
 
PUFETH-USD pufETH USD
2,450.27
-2.09%
 
THETA-USD Theta Network USD
1.28
-5.11%
 
SUSDE-USD Ethena Staked USDe USD
1.10
+0.08%
 
MKR-USD Maker USD
1,418.80
-2.29%
 
AR-USD Arweave USD
18.68
-6.42%
 
FLZ-USD Fellaz USD
2.57
-1.16%
 
POPCAT28782-USD Popcat (SOL) USD
1.23
-14.85%
 
METH29035-USD Mantle Staked Ether USD
2,532.62
-2.24%
 
OM-USD MANTRA USD
1.39
-3.25%
 
HNT-USD Helium USD
6.85
-5.31%
 
PYTH-USD Pyth Network USD
0.32
-6.73%
 
TIA22861-USD Celestia USD
5.27
-7.51%
 
ZBU-USD Zeebu USD
4.04
-0.39%
 
MATIC-USD Polygon USD
0.38
-2.77%
 
ALGO-USD Algorand USD
0.12
-3.68%
 
JUP29210-USD Jupiter USD
0.76
-4.95%
 
WZEDX-USD Wrapped Zedxion USD
0.25
-0.31%
 
WLD-USD Worldcoin USD
1.97
-1.53%
 
LDO-USD Lido DAO USD
1.08
-2.91%
 
ONDO-USD Ondo USD
0.69
-7.56%
 
KCS-USD KuCoin Token USD
7.91
-1.39%
 
JASMY-USD JasmyCoin USD
0.02
-6.43%
 
WBNB-USD Wrapped BNB USD
571.02
-0.94%
 
BSV-USD Bitcoin SV USD
45.34
-3.42%
 
BTT-USD BitTorrent(New) USD
0.00
-3.06%
 
VBNB-USD Venus BNB USD
13.98
-0.78%
 
BRETT29743-USD Brett (Based) USD
0.09
-3.44%
 
CORE23254-USD Core USD
0.93
-3.54%
 
CFX-USD Conflux USD
0.18
-5.82%
 
W-USD Wormhole USD
0.32
-6.66%
 
FLOW-USD Flow USD
0.53
-3.72%
 
QNT-USD Quant USD
67.29
-3.41%
 
GT-USD GateToken USD
8.85
-0.53%