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

CCC - CoinMarketCap USD

Altered State Token USD Price (ASTO-USD)

0.01
+0.00
+(3.46%)
As of 3:09:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 3, 20250.0109700.0110000.0109290.0109580.010958718,148
May 1, 20250.0104600.0106650.0104460.0106180.010618789,529
Apr 30, 20250.0107860.0107990.0104470.0104600.010460646,352
Apr 29, 20250.0111330.0111500.0106570.0107860.010786763,795
Apr 28, 20250.0113200.0113220.0110270.0111330.011133518,779
Apr 27, 20250.0112200.0116360.0112040.0113200.011320216,507
Apr 26, 20250.0103740.0115250.0103210.0112200.011220437,124
Apr 25, 20250.0104820.0105010.0102580.0103740.010374749,819
Apr 24, 20250.0106010.0106060.0103110.0104820.010482817,815
Apr 23, 20250.0107830.0107880.0103580.0106010.010601933,702
Apr 22, 20250.0099360.0112850.0098470.0107830.010783583,455
Apr 21, 20250.0087820.0099390.0087490.0099360.009936748,672
Apr 20, 20250.0087210.0087930.0086830.0087800.008780820,369
Apr 19, 20250.0088490.0088640.0086900.0087210.008721680,921
Apr 18, 20250.0084830.0088660.0084290.0088490.008849835,644
Apr 17, 20250.0084690.0086660.0084110.0084830.008483742,248
Apr 16, 20250.0086300.0086330.0084660.0084750.008475739,994
Apr 15, 20250.0085250.0087080.0085250.0086300.008630726,854
Apr 14, 20250.0083310.0085740.0082840.0085250.008525816,971
Apr 13, 20250.0081120.0083440.0080550.0083310.008331963,206
Apr 12, 20250.0080770.0081990.0080200.0081120.008112730,350
Apr 11, 20250.0082570.0082700.0080660.0080770.008077925,841
Apr 10, 20250.0080370.0082810.0079930.0082570.008257827,246
Apr 9, 20250.0078060.0081150.0077710.0080370.0080371,097,700
Apr 8, 20250.0081370.0081390.0077870.0078060.0078061,112,545
Apr 7, 20250.0086540.0086550.0081130.0081370.0081371,100,819
Apr 6, 20250.0089520.0089820.0086440.0086540.0086541,007,015
Apr 5, 20250.0090420.0093000.0089410.0089520.008952907,970
Apr 4, 20250.0086960.0091930.0086940.0090420.0090421,219,545
Apr 3, 20250.0085770.0088070.0085610.0086960.0086961,108,204
Apr 2, 20250.0086390.0090350.0085660.0085760.0085761,292,032
Apr 1, 20250.0084990.0086670.0084840.0086390.0086391,171,822
Mar 31, 20250.0085950.0086570.0083970.0084980.0084981,038,553
Mar 30, 20250.0086550.0087800.0084710.0085950.0085951,052,974
Mar 29, 20250.0086720.0088240.0086080.0086550.008655874,918
Mar 28, 20250.0085640.0090020.0085470.0086720.008672835,887
Mar 27, 20250.0083320.0086100.0081840.0085640.0085641,083,260
Mar 26, 20250.0082480.0083920.0081790.0083320.008332679,501
Mar 25, 20250.0082720.0084460.0082020.0082480.0082481,013,935
Mar 24, 20250.0085450.0086420.0082280.0082720.008272884,250
Mar 23, 20250.0084390.0087600.0084330.0085450.008545868,639
Mar 22, 20250.0085410.0086390.0083710.0084390.008439973,592
Mar 21, 20250.0085520.0085770.0082600.0085410.0085411,131,748
Mar 20, 20250.0086490.0086620.0084860.0085520.008552907,082
Mar 19, 20250.0088180.0088780.0086230.0086490.008649740,512
Mar 18, 20250.0090150.0090940.0087870.0088180.008818645,847
Mar 17, 20250.0099600.0099770.0089220.0090150.009015904,270
Mar 16, 20250.0101110.0101790.0098620.0099530.009953845,281
Mar 15, 20250.0111070.0111260.0097720.0101110.0101111,141,055
Mar 14, 20250.0111530.0112180.0110450.0111080.011108963,779
Mar 13, 20250.0119040.0120110.0108550.0111530.0111531,086,446
Mar 12, 20250.0131650.0132470.0118430.0119040.0119041,172,346
Mar 11, 20250.0143740.0143950.0130010.0131650.0131651,228,831
Mar 10, 20250.0152420.0157330.0141780.0143730.0143731,046,493
Mar 9, 20250.0148030.0156150.0146600.0152430.0152431,328,679
Mar 8, 20250.0148240.0149560.0147240.0148100.0148101,110,668
Mar 7, 20250.0152990.0152990.0145030.0148240.0148241,182,901
Mar 6, 20250.0145350.0158190.0144490.0152990.0152991,409,308
Mar 5, 20250.0148010.0148320.0141770.0145350.0145351,145,499
Mar 4, 20250.0151580.0152420.0144610.0148000.0148001,017,509
Mar 3, 20250.0151100.0155680.0149510.0151580.0151581,078,982
Mar 2, 20250.0143880.0151710.0141800.0151100.0151101,070,090
Mar 1, 20250.0145820.0147260.0142510.0143880.0143881,213,241
Feb 28, 20250.0152400.0153480.0141180.0145820.0145821,041,238
Feb 27, 20250.0149590.0153590.0147880.0152400.0152401,196,737
Feb 26, 20250.0150080.0153640.0147930.0149590.0149591,273,595
Feb 25, 20250.0162570.0163330.0148480.0150080.0150081,182,573
Feb 24, 20250.0167590.0168150.0161320.0162500.0162501,186,353
Feb 23, 20250.0170170.0171580.0166430.0167590.016759959,440
Feb 22, 20250.0170850.0172130.0168090.0170130.017013899,035
Feb 21, 20250.0176750.0177760.0169850.0170830.0170831,039,082
Feb 20, 20250.0177690.0178450.0174170.0176750.017675997,196
Feb 19, 20250.0176000.0179280.0173620.0177660.0177661,027,169
Feb 18, 20250.0183560.0183780.0175090.0176000.017600994,576
Feb 17, 20250.0174020.0186640.0173740.0183520.0183521,098,748
Feb 16, 20250.0169540.0176020.0167930.0174200.017420755,408
Feb 15, 20250.0158890.0170020.0158450.0169540.016954948,466
Feb 14, 20250.0154530.0160100.0154530.0158880.015888445,942
Feb 13, 20250.0175380.0180910.0151850.0154530.0154531,249,795
Feb 12, 20250.0175500.0180690.0172060.0175380.0175381,256,213
Feb 11, 20250.0182140.0183950.0172440.0175420.0175421,412,354
Feb 10, 20250.0186350.0193730.0179930.0182140.0182141,600,228
Feb 9, 20250.0189510.0191100.0185130.0186530.0186531,701,871
Feb 8, 20250.0187610.0191970.0187610.0189280.0189281,784,489
Feb 7, 20250.0191080.0193460.0185870.0187290.0187291,422,975
Feb 6, 20250.0192490.0194040.0190670.0191030.0191031,138,159
Feb 5, 20250.0198350.0199320.0191590.0192460.0192461,175,223
Feb 4, 20250.0202370.0202370.0196300.0198290.0198291,082,078
Feb 3, 20250.0209070.0209820.0194910.0202370.0202371,588,673
Feb 2, 20250.0240410.0242510.0208630.0209030.0209032,018,038
Feb 1, 20250.0244390.0244760.0239720.0240650.0240651,785,281
Jan 31, 20250.0249850.0249850.0243440.0244250.0244251,662,519
Jan 30, 20250.0245350.0257950.0244800.0249480.0249481,560,622
Jan 29, 20250.0222750.0246350.0222260.0245320.0245322,063,221
Jan 28, 20250.0209900.0222800.0209890.0222470.0222471,962,660
Jan 27, 20250.0211810.0212320.0194680.0209900.0209901,006,604
Jan 26, 20250.0224050.0224060.0210470.0211810.021181878,937
Jan 25, 20250.0240910.0240910.0224050.0224050.022405834,685
Jan 24, 20250.0242800.0246300.0240360.0240910.024091766,865
Jan 23, 20250.0252920.0252920.0240870.0242850.024285781,542
Jan 22, 20250.0266850.0267590.0252200.0252920.0252921,267,909
Jan 21, 20250.0251480.0266890.0248240.0266850.026685568,685
Jan 20, 20250.0253810.0260260.0249930.0251480.0251486,817,247
Jan 19, 20250.0271570.0285200.0252690.0253550.0253556,994,927
Jan 18, 20250.0309670.0310970.0270840.0271740.0271745,887,767
Jan 17, 20250.0316460.0344730.0304500.0310700.0310705,958,774
Jan 16, 20250.0268020.0319130.0266450.0317130.0317135,857,829
Jan 15, 20250.0257960.0273690.0257760.0268070.0268074,396,686
Jan 14, 20250.0218280.0261770.0216300.0257840.0257844,256,477
Jan 13, 20250.0237800.0237820.0215170.0218430.0218434,405,105
Jan 12, 20250.0256660.0263170.0237760.0237760.0237762,762,764
Jan 11, 20250.0254370.0277610.0251640.0256570.0256573,714,824
Jan 10, 20250.0289710.0289730.0206450.0254680.0254689,531,406
Jan 9, 20250.0431230.0448590.0289730.0289730.0289736,056,182
Jan 8, 20250.0451250.0475120.0417670.0431850.0431855,655,634
Jan 7, 20250.0566510.0567520.0450000.0451310.0451315,713,758
Jan 6, 20250.0587170.0691320.0546500.0566220.0566226,077,276
Jan 5, 20250.0531590.0607360.0530230.0587080.0587084,216,974
Jan 4, 20250.0449830.0553410.0449780.0531540.0531545,930,157
Jan 3, 20250.0365850.0456050.0364540.0449730.0449734,824,936
Jan 2, 20250.0356240.0390940.0355830.0365880.0365885,002,220
Jan 1, 20250.0338690.0356340.0336270.0356140.0356143,964,689
Dec 31, 20240.0344780.0346560.0337760.0338820.0338824,342,445
Dec 30, 20240.0354450.0358280.0339550.0344750.0344758,988,016
Dec 29, 20240.0368950.0375090.0352770.0354680.03546814,526,486
Dec 28, 20240.0382180.0388080.0365790.0368920.0368926,706,853
Dec 27, 20240.0376600.0392650.0370830.0382430.0382434,803,421
Dec 26, 20240.0436810.0444450.0376020.0376490.0376495,279,796
Dec 25, 20240.0400100.0448200.0397750.0436760.0436765,441,143
Dec 24, 20240.0347490.0411220.0346870.0400460.0400465,779,648
Dec 23, 20240.0310060.0358990.0307970.0347550.0347555,831,821
Dec 22, 20240.0316890.0317270.0309270.0310030.0310035,307,090
Dec 21, 20240.0298500.0317860.0295450.0316890.0316896,357,287
Dec 20, 20240.0298970.0303980.0285160.0298180.0298187,755,233
Dec 19, 20240.0308820.0309190.0297510.0298810.0298816,942,501
Dec 18, 20240.0330230.0330540.0308880.0308940.0308945,532,331
Dec 17, 20240.0349440.0349440.0327890.0329810.0329814,969,920
Dec 16, 20240.0378530.0378760.0347530.0349390.0349395,715,037
Dec 15, 20240.0378540.0389240.0372670.0378530.0378534,256,267
Dec 14, 20240.0354890.0386170.0351770.0378610.0378614,996,165
Dec 13, 20240.0379950.0388370.0348340.0354810.0354815,879,433
Dec 12, 20240.0355430.0406810.0355070.0379870.0379876,376,558
Dec 11, 20240.0341780.0465430.0324330.0355430.0355438,078,159
Dec 10, 20240.0354650.0368930.0326890.0342220.0342228,929,311
Dec 9, 20240.0408280.0409380.0351150.0354740.0354746,145,718
Dec 8, 20240.0389930.0408700.0383720.0407870.0407875,084,374
Dec 7, 20240.0428450.0430460.0383060.0385880.0385885,898,950
Dec 6, 20240.0427780.0443060.0414310.0427700.0427705,783,415
Dec 5, 20240.0349940.0437570.0349360.0435650.0435656,538,039
Dec 4, 20240.0346510.0354820.0326260.0350010.0350017,193,154
Dec 3, 20240.0395620.0429160.0346060.0346370.0346378,255,844
Dec 2, 20240.0524860.0531360.0387850.0395480.0395486,844,525
Dec 1, 20240.0540000.0580870.0505430.0524430.0524435,547,723
Nov 30, 20240.0486000.0560270.0454530.0539850.0539855,194,956
Nov 29, 20240.0587460.0620530.0447310.0485920.0485925,873,040
Nov 28, 20240.0447930.0587520.0415790.0587400.0587407,368,060
Nov 27, 20240.0354500.0449360.0314120.0447990.0447997,868,938
Nov 26, 20240.0264090.0354530.0250120.0354520.0354528,898,988
Nov 25, 20240.0290790.0315160.0257890.0264090.0264095,905,070
Nov 24, 20240.0138440.0308190.0138260.0290720.0290727,268,656
Nov 23, 20240.0134070.0139500.0134060.0138350.0138355,357,356
Nov 22, 20240.0125420.0134290.0124770.0134240.0134245,492,980
Nov 21, 20240.0118890.0125600.0118880.0125220.0125224,532,149
Nov 20, 20240.0126270.0126640.0116490.0118890.0118893,848,372
Nov 19, 20240.0129440.0130720.0125880.0126360.0126364,335,508
Nov 18, 20240.0129960.0130730.0125980.0129160.0129163,976,255
Nov 17, 20240.0133020.0133490.0129550.0129960.0129963,847,360
Nov 16, 20240.0131050.0134020.0129660.0133010.0133013,756,786
Nov 15, 20240.0130770.0132150.0129050.0131130.0131134,869,851
Nov 14, 20240.0131310.0133820.0127730.0130770.0130775,788,952
Nov 13, 20240.0121180.0133300.0119160.0131220.0131225,715,260
Nov 12, 20240.0121930.0125160.0119350.0121180.0121184,802,231
Nov 11, 20240.0116480.0122420.0116010.0121930.0121935,854,164
Nov 10, 20240.0109250.0121010.0109130.0116560.0116565,189,953
Nov 9, 20240.0108160.0109940.0106960.0109250.0109253,867,038
Nov 8, 20240.0104770.0109050.0102300.0108070.0108074,119,070
Nov 7, 20240.0107900.0109350.0103750.0104680.0104684,488,598
Nov 6, 20240.0110100.0112600.0106800.0107800.0107805,028,960
Nov 5, 20240.0105160.0112130.0104660.0110100.0110103,744,128
Nov 4, 20240.0105770.0111160.0103650.0105070.0105073,524,201
Nov 3, 20240.0108110.0114860.0105100.0105690.0105693,287,056
Nov 2, 20240.0112440.0117300.0108010.0108020.0108022,985,463
Nov 1, 20240.0109430.0128690.0108900.0112290.0112294,679,854
Oct 31, 20240.0109870.0110050.0105210.0109430.0109433,909,090
Oct 30, 20240.0112690.0126160.0109670.0109870.0109874,057,407
Oct 29, 20240.0112470.0138600.0111800.0112350.0112354,076,723
Oct 28, 20240.0109270.0140150.0108170.0112470.0112473,861,408
Oct 27, 20240.0108360.0109660.0106980.0109270.0109272,349,394
Oct 26, 20240.0112990.0113250.0106760.0108270.0108273,508,807
Oct 25, 20240.0110540.0115540.0110240.0113080.0113083,065,032
Oct 24, 20240.0109980.0111040.0107810.0110540.0110543,042,666
Oct 23, 20240.0109330.0110450.0106760.0109710.0109712,466,686
Oct 22, 20240.0109750.0110410.0108230.0109440.0109443,055,157
Oct 21, 20240.0111190.0112460.0109270.0109750.0109753,500,005
Oct 20, 20240.0109200.0111500.0108370.0111380.0111382,037,364
Oct 19, 20240.0110710.0111260.0108950.0109200.0109202,563,592
Oct 18, 20240.0113700.0113990.0110490.0110710.0110713,282,605
Oct 17, 20240.0112370.0115920.0111890.0113700.0113703,573,545
Oct 16, 20240.0113960.0114080.0109970.0112370.0112374,409,265
Oct 15, 20240.0116050.0118440.0111910.0113680.0113684,291,350
Oct 14, 20240.0115040.0128910.0112470.0115970.0115975,414,097
Oct 13, 20240.0110840.0126140.0110450.0115040.0115044,413,736
Oct 12, 20240.0111340.0111470.0108930.0110840.0110844,053,525
Oct 11, 20240.0109450.0111620.0108700.0111250.0111253,670,595
Oct 10, 20240.0116780.0116810.0107810.0109550.0109553,368,469
Oct 9, 20240.0117810.0118960.0115990.0116780.0116784,034,724
Oct 8, 20240.0118050.0120000.0117180.0117810.0117814,576,706
Oct 7, 20240.0115680.0122430.0115320.0118050.0118055,341,505
Oct 6, 20240.0116850.0117970.0114050.0115840.0115843,419,417
Oct 5, 20240.0115530.0117850.0114990.0116770.0116774,303,610
Oct 4, 20240.0115520.0116970.0114620.0115450.0115454,851,101
Oct 3, 20240.0121030.0121760.0115130.0115520.0115525,696,728
Oct 2, 20240.0121850.0126870.0119430.0121210.0121215,817,073
Oct 1, 20240.0124060.0128960.0119020.0121850.0121856,336,027
Sep 30, 20240.0130430.0131030.0122780.0124060.0124065,330,304
Sep 29, 20240.0124590.0158410.0123540.0130430.0130433,848,840
Sep 28, 20240.0128000.0129520.0122810.0124370.0124374,137,074
Sep 27, 20240.0127150.0133530.0126580.0128000.0128005,093,385
Sep 26, 20240.0132470.0133910.0125780.0127150.0127154,993,622
Sep 25, 20240.0129490.0134400.0128990.0132470.0132474,995,173
Sep 24, 20240.0128910.0133900.0125290.0129490.0129494,273,603
Sep 23, 20240.0128620.0134120.0127980.0129090.0129094,143,873
Sep 22, 20240.0125930.0136140.0125280.0128620.0128623,101,210
Sep 21, 20240.0094010.0127760.0093890.0125700.0125703,337,385
Sep 20, 20240.0100290.0100370.0082820.0093930.0093933,355,035
Sep 19, 20240.0098230.0101060.0098100.0100290.0100294,299,462
Sep 18, 20240.0099630.0099990.0098090.0098320.0098323,692,205
Sep 17, 20240.0098940.0101220.0098420.0099720.0099723,664,914
Sep 16, 20240.0099590.0100340.0097720.0098940.0098944,408,912
Sep 15, 20240.0099890.0101980.0099230.0099430.0099433,103,225
Sep 14, 20240.0102360.0103360.0099580.0099810.0099814,021,289
Sep 13, 20240.0102490.0104350.0101460.0102360.0102363,232,036
Sep 12, 20240.0099110.0102750.0098900.0102490.0102494,687,197
Sep 11, 20240.0100350.0102940.0098770.0098770.0098775,499,496
Sep 10, 20240.0103030.0104050.0099180.0100350.0100354,789,985
Sep 9, 20240.0103710.0105080.0102050.0103030.0103033,118,269
Sep 8, 20240.0102550.0103780.0101930.0103710.0103711,681,291
Sep 7, 20240.0103320.0103900.0102190.0102550.0102553,113,102
Sep 6, 20240.0103880.0104940.0102070.0103330.0103334,745,885
Sep 5, 20240.0102200.0107510.0102190.0103880.0103885,429,848
Sep 4, 20240.0100830.0104840.0099750.0102200.0102204,300,951
Sep 3, 20240.0103370.0105810.0099910.0100710.0100714,120,502
Sep 2, 20240.0102510.0106500.0101440.0103720.0103724,257,815
Sep 1, 20240.0103080.0109470.0101620.0102430.0102433,700,228
Aug 31, 20240.0095790.0113840.0093400.0103080.0103084,027,203
Aug 30, 20240.0096320.0096740.0093400.0095790.0095795,604,826
Aug 29, 20240.0097600.0099090.0095200.0096320.0096325,848,457
Aug 28, 20240.0095390.0098270.0094690.0097440.0097444,340,299
Aug 27, 20240.0098990.0099330.0095190.0095480.0095483,989,508
Aug 26, 20240.0100150.0101700.0098880.0098990.0098992,985,833
Aug 25, 20240.0100880.0101930.0099530.0100150.0100154,909,127
Aug 24, 20240.0100160.0102830.0099260.0100870.0100876,321,248
Aug 23, 20240.0100460.0101140.0095550.0100150.0100155,318,606
Aug 22, 20240.0099010.0102660.0098200.0100460.0100465,227,033
Aug 21, 20240.0099650.0100990.0098180.0098830.0098835,768,733
Aug 20, 20240.0108840.0109150.0098710.0099650.0099655,021,754
Aug 19, 20240.0107750.0109520.0105890.0108390.0108395,876,952
Aug 18, 20240.0109060.0109630.0106980.0108120.0108125,710,113
Aug 17, 20240.0112620.0112700.0108150.0108960.0108965,428,820
Aug 16, 20240.0113740.0114780.0111040.0112530.0112536,332,551
Aug 15, 20240.0116730.0117380.0113130.0113740.0113746,312,632
Aug 14, 20240.0119960.0120410.0115050.0116910.0116917,021,380
Aug 13, 20240.0117870.0120340.0116050.0119860.0119866,391,077
Aug 12, 20240.0120330.0120370.0116000.0117710.0117716,730,904
Aug 11, 20240.0121670.0122790.0119270.0119990.0119995,143,200
Aug 10, 20240.0120030.0123240.0119280.0121580.0121584,895,265
Aug 9, 20240.0121360.0123640.0119330.0120300.0120305,780,415
Aug 8, 20240.0117330.0127220.0116260.0121340.0121345,751,140
Aug 7, 20240.0110560.0122530.0110070.0117330.0117335,175,464
Aug 6, 20240.0101610.0112400.0101510.0110560.0110567,944,688
Aug 5, 20240.0116810.0116860.0099210.0101610.0101615,277,919
Aug 4, 20240.0121330.0123750.0116620.0116730.0116736,404,139
Aug 3, 20240.0122270.0143830.0119600.0121140.0121145,927,589
Aug 2, 20240.0129860.0129870.0118960.0122200.0122206,834,894
Aug 1, 20240.0133850.0134040.0129420.0129770.0129776,169,327
Jul 31, 20240.0137590.0138180.0133490.0133850.0133855,629,437
Jul 30, 20240.0138030.0140300.0134490.0137590.0137595,875,261
Jul 29, 20240.0138930.0139890.0137470.0137940.0137945,695,752
Jul 28, 20240.0135640.0140250.0132150.0138930.0138936,406,832
Jul 27, 20240.0132560.0136810.0131850.0135540.0135545,873,197
Jul 26, 20240.0133100.0133760.0131420.0132550.0132556,544,037
Jul 25, 20240.0139310.0144420.0132660.0133100.0133106,998,052
Jul 24, 20240.0124340.0139840.0123680.0139310.0139316,317,272
Jul 23, 20240.0121200.0128340.0120040.0124170.0124176,618,579
Jul 22, 20240.0119640.0122430.0114710.0121010.0121016,277,037
Jul 21, 20240.0117480.0121340.0116800.0119640.0119644,899,758
Jul 20, 20240.0117570.0119510.0115290.0117480.0117485,440,558
Jul 19, 20240.0117830.0119140.0113820.0117760.0117766,043,208
Jul 18, 20240.0116230.0119040.0115420.0117920.0117925,817,447
Jul 17, 20240.0112580.0116630.0110650.0116210.0116216,045,768
Jul 16, 20240.0112000.0112950.0109990.0112570.0112576,890,872
Jul 15, 20240.0108640.0112750.0108530.0111970.0111976,589,407
Jul 14, 20240.0111250.0113290.0108150.0108730.0108735,846,752
Jul 13, 20240.0131230.0132660.0104440.0111250.0111255,139,282
Jul 12, 20240.0128110.0136790.0124530.0131310.0131316,128,177
Jul 11, 20240.0132600.0132700.0126760.0128770.0128776,280,500
Jul 10, 20240.0135690.0137070.0132500.0132600.0132606,074,979
Jul 9, 20240.0133500.0137480.0132110.0135800.0135806,455,762
Jul 8, 20240.0144920.0145440.0132720.0133420.0133426,876,991
Jul 7, 20240.0147430.0152100.0144640.0144970.0144976,186,775
Jul 6, 20240.0146610.0148680.0144540.0147520.0147526,475,622
Jul 5, 20240.0148790.0149750.0144790.0146520.0146528,595,702
Jul 4, 20240.0155950.0156660.0146910.0149360.0149367,004,925
Jul 3, 20240.0160940.0162070.0155200.0156230.0156236,879,013
Jul 2, 20240.0159330.0162420.0159090.0160930.0160936,412,035
Jul 1, 20240.0164440.0166060.0159170.0159250.0159255,964,119
Jun 30, 20240.0167410.0170750.0164160.0164450.0164455,067,789
Jun 29, 20240.0170130.0173730.0164730.0167230.0167235,682,944
Jun 28, 20240.0166690.0172990.0166210.0170410.0170415,700,240
Jun 27, 20240.0172720.0173000.0165920.0166600.0166605,814,940
Jun 26, 20240.0180010.0180700.0171090.0172750.0172755,807,960
Jun 25, 20240.0181520.0186030.0179170.0180110.0180116,727,436
Jun 24, 20240.0194460.0197390.0177160.0181540.0181546,850,399
Jun 23, 20240.0197250.0199590.0192140.0194090.0194094,482,480
Jun 22, 20240.0195120.0202060.0192900.0197340.0197345,316,242
Jun 21, 20240.0198310.0205360.0194940.0195320.0195326,452,566
Jun 20, 20240.0196870.0205420.0196080.0198320.0198326,154,319
Jun 19, 20240.0192540.0201950.0192350.0196870.0196876,551,277
Jun 18, 20240.0212390.0212750.0192270.0192720.0192727,203,115
Jun 17, 20240.0211680.0214060.0209150.0212220.0212225,870,245
Jun 16, 20240.0212460.0216390.0210920.0211680.0211684,409,146
Jun 15, 20240.0206030.0213140.0205800.0212260.0212265,675,849
Jun 14, 20240.0214690.0214690.0205510.0205930.0205935,940,422
Jun 13, 20240.0219260.0219750.0210330.0214130.0214136,676,085
Jun 12, 20240.0212170.0225020.0211730.0219150.0219157,327,156
Jun 11, 20240.0220680.0226110.0210840.0211790.0211797,783,938
Jun 10, 20240.0226930.0227460.0218960.0220500.0220506,126,321
Jun 9, 20240.0228120.0230020.0224720.0226840.0226845,758,046
Jun 8, 20240.0225910.0231850.0222830.0228580.0228587,679,919
Jun 7, 20240.0231370.0236030.0224260.0226680.0226687,371,216
Jun 6, 20240.0219200.0234940.0217240.0231710.0231716,342,152
Jun 5, 20240.0214220.0220920.0212270.0219390.0219396,530,245
Jun 4, 20240.0211260.0215810.0207940.0214080.0214086,025,365
Jun 3, 20240.0209710.0211980.0204840.0211170.0211175,979,779
Jun 2, 20240.0214000.0214250.0206960.0209990.0209994,884,990
Jun 1, 20240.0217280.0219750.0209950.0213630.0213635,123,012
May 31, 20240.0201700.0219170.0201240.0217250.0217256,143,813
May 30, 20240.0189350.0203870.0188190.0201520.0201525,823,664
May 29, 20240.0182740.0189550.0179860.0189070.0189075,749,194
May 28, 20240.0201110.0205890.0171500.0182750.0182756,432,697
May 27, 20240.0201480.0204710.0198790.0201110.0201115,695,115
May 26, 20240.0201390.0204050.0200010.0201370.0201375,097,001
May 25, 20240.0211470.0214500.0200550.0201380.0201384,759,834
May 24, 20240.0210670.0217450.0207280.0211470.0211477,379,297
May 23, 20240.0206590.0222660.0205080.0210670.0210676,465,740
May 22, 20240.0216900.0217780.0205940.0206310.0206316,375,097
May 21, 20240.0231980.0233790.0213260.0216620.0216627,897,382
May 20, 20240.0229980.0240770.0225630.0231710.0231715,696,782
May 19, 20240.0240520.0242510.0228800.0229720.0229724,289,265
May 18, 20240.0239580.0246920.0236820.0240050.0240054,928,580
May 17, 20240.0224620.0246670.0218890.0239550.0239555,831,271
May 16, 20240.0241500.0246360.0222290.0224720.0224726,211,181
May 15, 20240.0252320.0260420.0235590.0241540.0241545,806,936
May 14, 20240.0267160.0268020.0250190.0252410.0252415,951,771
May 13, 20240.0282110.0284400.0266640.0267070.0267076,038,779
May 12, 20240.0296920.0302600.0280960.0282190.0282194,593,624
May 11, 20240.0295030.0299980.0289140.0296820.0296825,462,857
May 10, 20240.0298350.0300160.0290520.0294860.0294866,169,197
May 9, 20240.0281450.0303510.0272400.0298670.0298675,380,259
May 8, 20240.0293460.0295030.0279440.0281110.0281115,947,171
May 7, 20240.0289710.0297000.0288740.0293130.0293136,055,490
May 6, 20240.0293680.0296570.0283630.0288720.0288725,573,560
May 5, 20240.0287410.0295230.0265080.0293820.0293822,199,966
May 4, 20240.0282580.0291110.0270120.0287240.0287242,152,442
May 3, 20240.0272620.0287690.0256540.0282730.0282732,730,786

Related Tickers

BTC-USD Bitcoin USD
96,536.84
-0.60%
 
ETH-USD Ethereum USD
1,835.34
-0.68%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
XRP-USD XRP USD
2.22
-0.65%
 
BNB-USD BNB USD
600.11
-0.54%
 
SOL-USD Solana USD
148.81
-1.18%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
DOGE-USD Dogecoin USD
0.18
-1.30%
 
ADA-USD Cardano USD
0.70
-3.35%
 
TRX-USD TRON USD
0.25
+1.64%
 
WTRX-USD Wrapped TRON USD
0.25
+1.55%
 
STETH-USD Lido Staked ETH USD
1,834.31
-0.74%
 
WBTC-USD Wrapped Bitcoin USD
96,526.92
-0.44%
 
SUI20947-USD Sui USD
3.45
-1.59%
 
LINK-USD Chainlink USD
14.54
-2.86%
 
AVAX-USD Avalanche USD
21.15
-4.57%
 
XLM-USD Stellar USD
0.27
-1.51%
 
LEO-USD UNUS SED LEO USD
8.93
-0.18%
 
TON11419-USD Toncoin USD
3.19
-1.95%
 
SHIB-USD Shiba Inu USD
0.00
-2.06%
 
WSTETH-USD Lido wstETH USD
2,200.87
-0.67%
 
HBAR-USD Hedera USD
0.19
-2.12%
 
USDS33039-USD USDS USD
1.00
+0.03%
 
BCH-USD Bitcoin Cash USD
369.67
-0.00%
 
HYPE32196-USD Hyperliquid USD
20.74
+1.40%
 
LTC-USD Litecoin USD
87.58
-3.40%
 
DOT-USD Polkadot USD
4.14
-3.34%
 
BTCB-USD Bitcoin BEP2 USD
96,626.56
-0.42%
 
WETH-USD WETH USD
1,834.44
-0.66%
 
DAI-USD Dai USD
1.00
+0.01%
 
BGB-USD Bitget Token USD
4.44
+1.22%
 
XMR-USD Monero USD
276.83
-0.14%
 
USDE29470-USD Ethena USDe USD
1.00
+0.03%
 
WBETH-USD Wrapped Beacon ETH USD
1,961.19
-0.65%
 
PI35697-USD Pi USD
0.59
-1.22%
 
WEETH-USD Wrapped eETH USD
1,953.86
-0.81%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
96,586.71
-0.33%
 
PEPE24478-USD Pepe USD
0.00
-3.01%
 
APT21794-USD Aptos USD
5.42
-2.66%
 
UNI7083-USD Uniswap USD
5.22
-2.84%
 
TAO22974-USD Bittensor USD
376.43
+4.30%
 
OKB-USD OKB USD
51.38
-0.21%
 
NEAR-USD NEAR Protocol USD
2.49
-5.30%
 
ONDO-USD Ondo USD
0.91
-1.46%
 
KAS-USD Kaspa USD
0.10
+6.81%
 
GT-USD GateToken USD
21.76
-0.31%
 
AAVE-USD Aave USD
174.46
-0.72%
 
ICP-USD Internet Computer USD
4.94
-2.29%
 
TRUMP35336-USD OFFICIAL TRUMP USD
13.10
+2.38%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
13.10
+2.46%
 
JITOSOL-USD Jito Staked SOL USD
178.41
-1.06%
 
ETC-USD Ethereum Classic USD
17.06
-0.74%
 
POL28321-USD POL (prev. MATIC) USD
0.24
-1.11%
 
RENDER-USD Render USD
4.79
+3.17%
 
MNT27075-USD Mantle USD
0.74
-0.68%
 
CRO-USD Cronos USD
0.09
+1.74%
 
VET-USD VeChain USD
0.03
-2.84%
 
USD136148-USD World Liberty Financial USD USD
1.00
+0.00%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.01%
 
LBTC33652-USD Lombard Staked BTC USD
96,399.75
-0.41%
 
FTN-USD Fasttoken USD
4.29
+0.02%
 
FIL-USD Filecoin USD
2.80
-2.61%
 
ALGO-USD Algorand USD
0.21
-4.32%
 
ENA-USD Ethena USD
0.31
-4.83%
 
FET-USD Artificial Superintelligence Alliance USD
0.71
-3.59%
 
ATOM-USD Cosmos USD
4.35
-3.36%
 
S32684-USD Sonic (prev. FTM) USD
0.57
-2.45%
 
ARB11841-USD Arbitrum USD
0.34
-1.61%
 
TIA-USD Celestia USD
2.55
-4.70%
 
JLP-USD Jupiter Perps LP USD
4.13
-0.65%
 
SOLVBTC-USD SolvBTC USD
96,541.37
-0.37%
 
FDUSD-USD First Digital USD USD
1.00
+0.02%
 
BONK-USD Bonk USD
0.00
-2.69%
 
BBTC31369-USD BounceBit BTC USD
96,517.74
-0.66%
 
WLD-USD Worldcoin USD
1.02
-3.55%
 
KCS-USD KuCoin Token USD
10.77
+0.34%
 
JUP29210-USD Jupiter USD
0.46
-2.15%
 
MKR-USD Maker USD
1,557.20
+0.70%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+0.07%
 
WFTM-USD Wrapped Fantom USD
0.57
-2.11%
 
STX4847-USD Stacks USD
0.81
-4.05%
 
BNSOL-USD Binance Staked SOL USD
156.08
-1.18%
 
XDC-USD XDC Network USD
0.08
-1.38%
 
OP-USD Optimism USD
0.72
-3.72%
 
VIRTUAL-USD Virtuals Protocol USD
1.76
+7.17%
 
FARTCOIN-USD Fartcoin USD
1.15
-3.47%
 
IMX10603-USD Immutable USD
0.63
-5.23%
 
FLR-USD Flare USD
0.02
+0.82%
 
SEI-USD Sei USD
0.22
-1.21%
 
EOS-USD EOS USD
0.72
+0.19%
 
DEXE-USD DeXe USD
13.37
+1.10%
 
IP-USD Story USD
3.98
-4.22%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,908.58
-0.60%
 
QNT-USD Quant USD
83.78
+0.73%
 
INJ-USD Injective USD
10.02
-5.17%
 
CRV-USD Curve DAO Token USD
0.73
+1.63%
 
GRT6719-USD The Graph USD
0.10
-4.15%
 
WBNB-USD Wrapped BNB USD
599.97
-0.43%
 
PYUSD-USD PayPal USD USD
1.00
-0.05%
 
RETH-USD Rocket Pool ETH USD
2,081.52
-0.64%