CCC - CoinMarketCap USD

Based Finance USD (BASED-USD)

0.02 -0.00 (-0.33%)
As of 9:46 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 27, 2024 0.016089 0.016596 0.015323 0.015323 0.015323 278
Jul 25, 2024 0.023398 0.023398 0.018784 0.018891 0.018891 553
Jul 24, 2024 0.024422 0.024547 0.023251 0.023398 0.023398 40
Jul 23, 2024 0.026333 0.026357 0.024414 0.024422 0.024422 14
Jul 22, 2024 0.026997 0.027055 0.026177 0.026333 0.026333 52
Jul 21, 2024 0.025744 0.027001 0.025697 0.026997 0.026997 28
Jul 20, 2024 0.024268 0.025844 0.024266 0.025744 0.025744 163
Jul 19, 2024 0.020560 0.024269 0.020560 0.024268 0.024268 12
Jul 18, 2024 0.021746 0.021779 0.020552 0.020560 0.020560 318
Jul 17, 2024 0.020839 0.024363 0.020836 0.021746 0.021746 824
Jul 16, 2024 0.019944 0.020841 0.019504 0.020839 0.020839 94
Jul 15, 2024 0.018465 0.019996 0.018299 0.019944 0.019944 95
Jul 14, 2024 0.016017 0.018469 0.015784 0.018465 0.018465 251
Jul 13, 2024 0.013599 0.016017 0.013599 0.016017 0.016017 234
Jul 12, 2024 0.013599 0.013642 0.013142 0.013599 0.013599 115
Jul 11, 2024 0.013304 0.013651 0.013220 0.013599 0.013599 118
Jul 10, 2024 0.012725 0.013364 0.012725 0.013304 0.013304 10
Jul 9, 2024 0.012206 0.012725 0.011898 0.012725 0.012725 86
Jul 8, 2024 0.011990 0.012782 0.011363 0.012206 0.012206 18
Jul 7, 2024 0.012124 0.012383 0.012122 0.012256 0.012256 -
Jul 6, 2024 0.011824 0.012125 0.011824 0.012124 0.012124 13
Jul 5, 2024 0.010060 0.011915 0.009907 0.011824 0.011824 629
Jul 4, 2024 0.012587 0.012642 0.009821 0.010060 0.010060 616
Jul 3, 2024 0.014249 0.014249 0.012581 0.012587 0.012587 39
Jul 2, 2024 0.014479 0.014479 0.014206 0.014249 0.014249 9
Jul 1, 2024 0.013835 0.014479 0.013825 0.014479 0.014479 3
Jun 30, 2024 0.013326 0.013840 0.013232 0.013835 0.013835 17
Jun 29, 2024 0.013680 0.013692 0.013324 0.013326 0.013326 6
Jun 28, 2024 0.014459 0.014459 0.013680 0.013680 0.013680 30
Jun 27, 2024 0.014073 0.014478 0.014041 0.014459 0.014459 23
Jun 26, 2024 0.014552 0.014552 0.013842 0.014073 0.014073 40
Jun 25, 2024 0.014966 0.015621 0.014517 0.014552 0.014552 241
Jun 24, 2024 0.014914 0.014967 0.014535 0.014966 0.014966 59
Jun 23, 2024 0.015170 0.015318 0.014893 0.014914 0.014914 21
Jun 22, 2024 0.015544 0.015544 0.014780 0.015170 0.015170 61
Jun 21, 2024 0.015014 0.015556 0.015014 0.015544 0.015544 9
Jun 20, 2024 0.014701 0.015054 0.014659 0.015014 0.015014 1
Jun 19, 2024 0.014435 0.015018 0.014417 0.014701 0.014701 109
Jun 18, 2024 0.016128 0.016128 0.013853 0.014435 0.014435 98
Jun 17, 2024 0.017370 0.017715 0.016128 0.016128 0.016128 47
Jun 16, 2024 0.017780 0.017978 0.016794 0.017370 0.017370 778
Jun 15, 2024 0.017913 0.017918 0.017728 0.017780 0.017780 454
Jun 14, 2024 0.020962 0.021031 0.017912 0.017913 0.017913 420
Jun 13, 2024 0.022433 0.022433 0.020962 0.020962 0.020962 63
Jun 12, 2024 0.020468 0.022433 0.020446 0.022433 0.022433 86
Jun 11, 2024 0.021328 0.021328 0.020349 0.020468 0.020468 746
Jun 10, 2024 0.021304 0.021330 0.021264 0.021328 0.021328 1,087
Jun 9, 2024 0.020713 0.021368 0.020381 0.021304 0.021304 290
Jun 8, 2024 0.021690 0.021690 0.020631 0.020713 0.020713 98
Jun 7, 2024 0.023991 0.023991 0.021690 0.021690 0.021690 104
Jun 6, 2024 0.023237 0.025480 0.023237 0.023991 0.023991 1,808
Jun 5, 2024 0.024402 0.024889 0.019514 0.023237 0.023237 1,330
Jun 4, 2024 0.025223 0.025234 0.023414 0.024402 0.024402 525
Jun 3, 2024 0.023542 0.025380 0.022202 0.025223 0.025223 1,354
Jun 2, 2024 0.027210 0.027496 0.023534 0.023534 0.023534 942
Jun 1, 2024 0.026911 0.027507 0.026263 0.027210 0.027210 914
May 31, 2024 0.027197 0.027197 0.024957 0.026911 0.026911 978
May 30, 2024 0.029208 0.029279 0.026594 0.027197 0.027197 1,094
May 29, 2024 0.027369 0.029491 0.027369 0.029208 0.029208 326
May 28, 2024 0.028164 0.028166 0.026039 0.027369 0.027369 404
May 27, 2024 0.024815 0.028292 0.024815 0.028164 0.028164 539
May 26, 2024 0.024196 0.026034 0.024195 0.024815 0.024815 1,070
May 25, 2024 0.022424 0.024593 0.022424 0.024196 0.024196 358
May 24, 2024 0.024688 0.024688 0.021185 0.022424 0.022424 1,464
May 23, 2024 0.027879 0.029029 0.021466 0.024688 0.024688 2,157
May 22, 2024 0.031264 0.031264 0.026184 0.027879 0.027879 2,319
May 21, 2024 0.032843 0.033524 0.030264 0.031264 0.031264 587
May 20, 2024 0.030554 0.033525 0.028941 0.032843 0.032843 730
May 19, 2024 0.035363 0.036471 0.030545 0.030554 0.030554 1,566
May 18, 2024 0.032680 0.035363 0.032207 0.035363 0.035363 106
May 17, 2024 0.034459 0.035602 0.032357 0.032680 0.032680 2,253
May 16, 2024 0.032838 0.035356 0.032836 0.034459 0.034459 3,520
May 15, 2024 0.023618 0.032839 0.022259 0.032838 0.032838 1,533
May 14, 2024 0.029694 0.030937 0.020604 0.023618 0.023618 3,546
May 13, 2024 0.036062 0.036062 0.026277 0.029694 0.029694 3,009
May 12, 2024 0.041709 0.042826 0.032536 0.036062 0.036062 3,520
May 11, 2024 0.041066 0.042267 0.041066 0.041709 0.041709 1,100
May 10, 2024 0.042422 0.044552 0.041064 0.041066 0.041066 369
May 9, 2024 0.035596 0.042461 0.035596 0.042422 0.042422 1,530
May 8, 2024 0.040942 0.044622 0.022782 0.035596 0.035596 8,534
May 7, 2024 0.047151 0.048588 0.040942 0.040942 0.040942 1,620
May 6, 2024 0.045496 0.049633 0.043426 0.047151 0.047151 2,012
May 5, 2024 0.051436 0.051436 0.042225 0.045496 0.045496 1,705
May 4, 2024 0.046324 0.051436 0.045576 0.051436 0.051436 2,398
May 3, 2024 0.041274 0.046324 0.040696 0.046324 0.046324 648
May 2, 2024 0.036728 0.041759 0.036728 0.041274 0.041274 888
May 1, 2024 0.032008 0.039897 0.030043 0.036728 0.036728 4,403
Apr 30, 2024 0.057840 0.058697 0.031780 0.032008 0.032008 3,775
Apr 29, 2024 0.054963 0.058522 0.053898 0.057840 0.057840 651
Apr 28, 2024 0.054975 0.056466 0.054958 0.054963 0.054963 194
Apr 27, 2024 0.057854 0.057881 0.053533 0.054975 0.054975 472
Apr 26, 2024 0.059552 0.060104 0.057818 0.057854 0.057854 239
Apr 25, 2024 0.055628 0.060818 0.053537 0.059552 0.059552 917
Apr 24, 2024 0.047866 0.057444 0.047835 0.055628 0.055628 1,910
Apr 23, 2024 0.037178 0.050161 0.037089 0.047866 0.047866 2,153
Apr 22, 2024 0.032413 0.037457 0.031655 0.037178 0.037178 1,323
Apr 21, 2024 0.028134 0.032756 0.028129 0.032413 0.032413 834
Apr 20, 2024 0.026840 0.028173 0.026840 0.028134 0.028134 45
Apr 19, 2024 0.028162 0.028162 0.025388 0.026840 0.026840 566
Apr 18, 2024 0.030232 0.030234 0.027984 0.028162 0.028162 397
Apr 17, 2024 0.029949 0.031028 0.029275 0.030232 0.030232 122
Apr 16, 2024 0.035119 0.035222 0.028982 0.029949 0.029949 806
Apr 15, 2024 0.035037 0.038161 0.035037 0.035119 0.035119 83
Apr 14, 2024 0.032867 0.035493 0.032867 0.035037 0.035037 197
Apr 13, 2024 0.040697 0.045566 0.029981 0.032867 0.032867 1,347
Apr 12, 2024 0.054172 0.055125 0.040607 0.040697 0.040697 416
Apr 11, 2024 0.056851 0.058501 0.054172 0.054172 0.054172 523
Apr 10, 2024 0.054205 0.057529 0.054205 0.056851 0.056851 1,249
Apr 9, 2024 0.046986 0.054221 0.046976 0.054205 0.054205 1,327
Apr 8, 2024 0.042433 0.046988 0.042433 0.046986 0.046986 339
Apr 7, 2024 0.039814 0.044145 0.039809 0.042433 0.042433 2,061
Apr 6, 2024 0.036626 0.040878 0.036626 0.039814 0.039814 485
Apr 5, 2024 0.040894 0.040901 0.035112 0.036626 0.036626 432
Apr 4, 2024 0.038631 0.040896 0.038631 0.040894 0.040894 241
Apr 3, 2024 0.042462 0.042949 0.037579 0.038631 0.038631 976
Apr 2, 2024 0.047092 0.047098 0.041814 0.042462 0.042462 608
Apr 1, 2024 0.049471 0.049473 0.045744 0.047092 0.047092 329
Mar 31, 2024 0.048654 0.050090 0.048052 0.049471 0.049471 418
Mar 30, 2024 0.051246 0.051807 0.048488 0.048654 0.048654 256
Mar 29, 2024 0.054446 0.054534 0.050480 0.051246 0.051246 413
Mar 28, 2024 0.055336 0.056594 0.053689 0.054446 0.054446 618
Mar 27, 2024 0.058740 0.059600 0.055336 0.055336 0.055336 86
Mar 26, 2024 0.059142 0.059286 0.056178 0.058740 0.058740 1,787
Mar 25, 2024 0.050375 0.059142 0.048786 0.059142 0.059142 1,372
Mar 24, 2024 0.049745 0.050385 0.047557 0.050375 0.050375 379
Mar 23, 2024 0.053677 0.054054 0.049216 0.049745 0.049745 1,206
Mar 22, 2024 0.053076 0.053857 0.050596 0.053677 0.053677 513
Mar 21, 2024 0.053717 0.053880 0.047732 0.053076 0.053076 706
Mar 20, 2024 0.051066 0.053717 0.046737 0.053717 0.053717 181
Mar 19, 2024 0.049132 0.052264 0.044074 0.051066 0.051066 461
Mar 18, 2024 0.047343 0.049409 0.046608 0.049132 0.049132 39
Mar 17, 2024 0.045571 0.049510 0.044082 0.047343 0.047343 460
Mar 16, 2024 0.042971 0.051940 0.042971 0.045571 0.045571 41
Mar 15, 2024 0.051291 0.051325 0.040864 0.042971 0.042971 1,017
Mar 14, 2024 0.054081 0.054102 0.049812 0.051291 0.051291 341
Mar 13, 2024 0.052501 0.054569 0.048381 0.054081 0.054081 2,482
Mar 12, 2024 0.058018 0.058257 0.050434 0.052501 0.052501 1,955
Mar 11, 2024 0.055320 0.059522 0.055320 0.057969 0.057969 59
Mar 10, 2024 0.060903 0.060903 0.055031 0.055320 0.055320 956
Mar 9, 2024 0.062405 0.063420 0.060896 0.060903 0.060903 1,173
Mar 8, 2024 0.063382 0.063382 0.061121 0.062405 0.062405 950
Mar 7, 2024 0.052705 0.063431 0.052705 0.063382 0.063382 442
Mar 6, 2024 0.046933 0.053714 0.046930 0.052705 0.052705 167
Mar 5, 2024 0.048861 0.051145 0.046933 0.046933 0.046933 237
Mar 4, 2024 0.054034 0.055928 0.047096 0.047974 0.047974 1,311
Mar 3, 2024 0.040749 0.054034 0.039214 0.054034 0.054034 235
Mar 2, 2024 0.037181 0.040749 0.037180 0.040749 0.040749 10
Mar 1, 2024 0.034408 0.037651 0.033740 0.037181 0.037181 532
Feb 29, 2024 0.035866 0.035866 0.034094 0.034408 0.034408 5
Feb 28, 2024 0.032610 0.035866 0.032395 0.035866 0.035866 8
Feb 27, 2024 0.032538 0.033036 0.032428 0.032610 0.032610 176
Feb 26, 2024 0.031988 0.032538 0.031914 0.032538 0.032538 20
Feb 25, 2024 0.033200 0.033205 0.031988 0.031988 0.031988 166
Feb 24, 2024 0.031985 0.033200 0.031242 0.033200 0.033200 2
Feb 23, 2024 0.033144 0.033144 0.031977 0.031985 0.031985 31
Feb 22, 2024 0.032437 0.033725 0.032437 0.033144 0.033144 33
Feb 21, 2024 0.034272 0.034498 0.032326 0.032437 0.032437 18
Feb 20, 2024 0.036907 0.038436 0.033447 0.034272 0.034272 699
Feb 19, 2024 0.038106 0.039113 0.036885 0.036907 0.036907 143
Feb 18, 2024 0.036934 0.038106 0.036157 0.038106 0.038106 163
Feb 17, 2024 0.035641 0.038219 0.035641 0.036934 0.036934 496
Feb 16, 2024 0.035634 0.036777 0.035568 0.035641 0.035641 229
Feb 15, 2024 0.035911 0.036332 0.035612 0.035634 0.035634 65
Feb 14, 2024 0.035749 0.037122 0.035722 0.035911 0.035911 173
Feb 13, 2024 0.034705 0.035761 0.034705 0.035749 0.035749 145
Feb 12, 2024 0.033835 0.034705 0.033483 0.034705 0.034705 3
Feb 11, 2024 0.035002 0.035649 0.033791 0.033835 0.033835 65
Feb 10, 2024 0.035777 0.035797 0.034999 0.035002 0.035002 13
Feb 9, 2024 0.033637 0.036064 0.033603 0.035777 0.035777 30
Feb 8, 2024 0.033511 0.034917 0.033491 0.033637 0.033637 321
Feb 7, 2024 0.032115 0.033512 0.031807 0.033511 0.033511 82
Feb 6, 2024 0.032327 0.032851 0.032115 0.032115 0.032115 43
Feb 5, 2024 0.032098 0.033041 0.032073 0.032327 0.032327 71
Feb 4, 2024 0.031270 0.032104 0.030429 0.032098 0.032098 405
Feb 3, 2024 0.030609 0.031329 0.030609 0.031270 0.031270 81
Feb 2, 2024 0.029329 0.030662 0.029329 0.030609 0.030609 223
Feb 1, 2024 0.028990 0.029329 0.028596 0.029329 0.029329 17
Jan 31, 2024 0.031922 0.031922 0.028990 0.028990 0.028990 102
Jan 30, 2024 0.032611 0.032812 0.031843 0.031922 0.031922 50
Jan 29, 2024 0.032373 0.032619 0.032145 0.032611 0.032611 120
Jan 28, 2024 0.031613 0.032866 0.031608 0.032373 0.032373 128
Jan 27, 2024 0.029890 0.031783 0.029890 0.031613 0.031613 250
Jan 26, 2024 0.027085 0.029961 0.027085 0.029890 0.029890 110
Jan 25, 2024 0.026920 0.028385 0.026920 0.027085 0.027085 567
Jan 24, 2024 0.025399 0.026937 0.025373 0.026920 0.026920 7
Jan 23, 2024 0.027105 0.027134 0.025156 0.025399 0.025399 50
Jan 22, 2024 0.029907 0.029931 0.027105 0.027105 0.027105 536
Jan 21, 2024 0.028750 0.030349 0.028750 0.029907 0.029907 219
Jan 20, 2024 0.027666 0.028853 0.027626 0.028750 0.028750 273
Jan 19, 2024 0.029451 0.029451 0.027239 0.027666 0.027666 161
Jan 18, 2024 0.032134 0.032134 0.029446 0.029451 0.029451 167
Jan 17, 2024 0.034681 0.034681 0.032006 0.032134 0.032134 295
Jan 16, 2024 0.028377 0.034978 0.028377 0.034681 0.034681 1,863
Jan 15, 2024 0.045345 0.047541 0.019551 0.028377 0.028377 6,959
Jan 14, 2024 0.046790 0.048393 0.045194 0.045345 0.045345 556
Jan 13, 2024 0.048535 0.048535 0.046584 0.046790 0.046790 12
Jan 12, 2024 0.051275 0.051275 0.048535 0.048535 0.048535 112
Jan 11, 2024 0.051092 0.052258 0.050534 0.051275 0.051275 103
Jan 10, 2024 0.044091 0.051092 0.043926 0.051092 0.051092 161
Jan 9, 2024 0.047598 0.047719 0.044091 0.044091 0.044091 134
Jan 8, 2024 0.044657 0.047598 0.042457 0.047598 0.047598 180
Jan 7, 2024 0.047492 0.047708 0.044657 0.044657 0.044657 68
Jan 6, 2024 0.048803 0.048893 0.047141 0.047492 0.047492 329
Jan 5, 2024 0.052651 0.052662 0.048787 0.048803 0.048803 59
Jan 4, 2024 0.052084 0.053386 0.051426 0.052651 0.052651 55
Jan 3, 2024 0.058426 0.059140 0.051097 0.052084 0.052084 417
Jan 2, 2024 0.060830 0.064176 0.058020 0.058426 0.058426 404
Jan 1, 2024 0.058705 0.060844 0.058419 0.060830 0.060830 18
Dec 31, 2023 0.057164 0.058742 0.056869 0.058705 0.058705 105
Dec 30, 2023 0.058050 0.058425 0.057053 0.057164 0.057164 328
Dec 29, 2023 0.058411 0.060412 0.057562 0.058050 0.058050 226
Dec 28, 2023 0.064063 0.064247 0.058143 0.058411 0.058411 207
Dec 27, 2023 0.067494 0.068203 0.062990 0.064063 0.064063 442
Dec 26, 2023 0.072116 0.074364 0.062659 0.067544 0.067544 1,191
Dec 25, 2023 0.067219 0.073940 0.065019 0.072116 0.072116 706
Dec 24, 2023 0.064330 0.068784 0.063785 0.067320 0.067320 2,763
Dec 23, 2023 0.064350 0.067387 0.062741 0.064330 0.064330 97
Dec 22, 2023 0.064285 0.067950 0.062893 0.064445 0.064445 514
Dec 21, 2023 0.062429 0.067390 0.061537 0.064430 0.064430 665
Dec 20, 2023 0.057446 0.062673 0.056036 0.062429 0.062429 300
Dec 19, 2023 0.060276 0.061959 0.056224 0.057432 0.057432 2,077
Dec 18, 2023 0.058487 0.061140 0.055216 0.060276 0.060276 40
Dec 17, 2023 0.062538 0.063882 0.058358 0.058474 0.058474 563
Dec 16, 2023 0.064805 0.068947 0.061662 0.062524 0.062524 2,116
Dec 15, 2023 0.074785 0.074785 0.064852 0.064852 0.064852 1,514
Dec 14, 2023 0.070227 0.075703 0.068687 0.074784 0.074784 941
Dec 13, 2023 0.070637 0.071107 0.064610 0.070173 0.070173 475
Dec 12, 2023 0.067401 0.074840 0.067349 0.070636 0.070636 228
Dec 11, 2023 0.073424 0.074020 0.064953 0.067346 0.067346 905
Dec 10, 2023 0.075875 0.078578 0.071711 0.073423 0.073423 550
Dec 9, 2023 0.064798 0.080869 0.064798 0.075899 0.075899 2,340
Dec 8, 2023 0.060568 0.066837 0.060528 0.064693 0.064693 1,563
Dec 7, 2023 0.067143 0.067858 0.058400 0.060603 0.060603 3,079
Dec 6, 2023 0.068148 0.073880 0.066649 0.067183 0.067183 1,030
Dec 5, 2023 0.063517 0.069068 0.061476 0.068107 0.068107 2,702
Dec 4, 2023 0.039514 0.064330 0.039125 0.063478 0.063478 7,122
Dec 3, 2023 0.036699 0.040707 0.036562 0.039464 0.039464 1,239
Dec 2, 2023 0.036249 0.037604 0.035828 0.036699 0.036699 72
Dec 1, 2023 0.033029 0.036214 0.032688 0.036214 0.036214 334
Nov 30, 2023 0.033762 0.033781 0.032119 0.032994 0.032994 122
Nov 29, 2023 0.035173 0.035660 0.033367 0.033762 0.033762 56
Nov 28, 2023 0.032918 0.035516 0.031766 0.035152 0.035152 -
Nov 27, 2023 0.034750 0.035038 0.032389 0.032929 0.032929 105
Nov 26, 2023 0.035238 0.035238 0.034155 0.034750 0.034750 -
Nov 25, 2023 0.035715 0.035715 0.034155 0.035238 0.035238 -
Nov 24, 2023 0.033680 0.035715 0.033567 0.035715 0.035715 -
Nov 23, 2023 0.035686 0.035809 0.033288 0.033635 0.033635 86
Nov 22, 2023 0.032529 0.035686 0.032288 0.035686 0.035686 -
Nov 21, 2023 0.036813 0.037399 0.032149 0.032530 0.032530 42
Nov 20, 2023 0.038990 0.040623 0.036681 0.036814 0.036814 56
Nov 19, 2023 0.038078 0.039189 0.036795 0.039014 0.039014 3
Nov 18, 2023 0.038664 0.038873 0.035031 0.038078 0.038078 335
Nov 17, 2023 0.040953 0.042325 0.036488 0.038562 0.038562 4,672
Nov 16, 2023 0.039020 0.045802 0.038073 0.041000 0.041000 6,431
Nov 15, 2023 0.036756 0.040242 0.036755 0.038997 0.038997 2,986
Nov 14, 2023 0.036643 0.038836 0.034865 0.036768 0.036768 138
Nov 13, 2023 0.040808 0.041792 0.036182 0.036731 0.036731 3,149
Nov 12, 2023 0.031482 0.043631 0.030017 0.040759 0.040759 1,560
Nov 11, 2023 0.031634 0.033022 0.029863 0.031482 0.031482 2,339
Nov 10, 2023 0.030151 0.032971 0.029955 0.031710 0.031710 729
Nov 9, 2023 0.031481 0.033158 0.027946 0.030151 0.030151 226
Nov 8, 2023 0.030538 0.032558 0.028582 0.031516 0.031516 745
Nov 7, 2023 0.028702 0.030643 0.027608 0.030503 0.030503 1,810
Nov 6, 2023 0.028114 0.029126 0.027670 0.028702 0.028702 1,732
Nov 5, 2023 0.026501 0.029303 0.026363 0.028114 0.028114 174
Nov 4, 2023 0.026011 0.027909 0.025814 0.026491 0.026491 569
Nov 3, 2023 0.025829 0.026365 0.024976 0.026033 0.026033 110
Nov 2, 2023 0.027316 0.027968 0.025528 0.025829 0.025829 29
Nov 1, 2023 0.026419 0.028192 0.024898 0.027273 0.027273 650
Oct 31, 2023 0.026470 0.027888 0.025742 0.026441 0.026441 16
Oct 30, 2023 0.027689 0.028034 0.025796 0.026470 0.026470 552
Oct 29, 2023 0.026375 0.027942 0.025902 0.027689 0.027689 4
Oct 28, 2023 0.025356 0.026689 0.025356 0.026375 0.026375 32
Oct 27, 2023 0.024842 0.025809 0.024311 0.025356 0.025356 31
Oct 26, 2023 0.025114 0.026686 0.023895 0.024853 0.024853 12
Oct 25, 2023 0.025292 0.026133 0.024824 0.025103 0.025103 14
Oct 24, 2023 0.026031 0.027172 0.024774 0.025279 0.025279 47
Oct 23, 2023 0.021067 0.026211 0.020813 0.026042 0.026042 105
Oct 22, 2023 0.021057 0.021143 0.020797 0.021011 0.021011 20
Oct 21, 2023 0.021054 0.021243 0.020991 0.021057 0.021057 7
Oct 20, 2023 0.021547 0.021876 0.020712 0.021054 0.021054 319
Oct 19, 2023 0.024498 0.024503 0.021546 0.021547 0.021547 419
Oct 18, 2023 0.024683 0.024815 0.024469 0.024498 0.024498 55
Oct 17, 2023 0.025149 0.025193 0.024379 0.024683 0.024683 47
Oct 16, 2023 0.024880 0.025864 0.024880 0.025149 0.025149 9
Oct 15, 2023 0.024553 0.025234 0.024506 0.024880 0.024880 30
Oct 14, 2023 0.024590 0.025042 0.024457 0.024553 0.024553 3
Oct 13, 2023 0.024191 0.024877 0.023922 0.024590 0.024590 12
Oct 12, 2023 0.023713 0.024177 0.023272 0.024177 0.024177 176
Oct 11, 2023 0.024162 0.024327 0.023413 0.023713 0.023713 29
Oct 10, 2023 0.023776 0.024262 0.023465 0.024176 0.024176 77
Oct 9, 2023 0.024700 0.024700 0.023526 0.023776 0.023776 112
Oct 8, 2023 0.024759 0.024855 0.023963 0.024713 0.024713 38
Oct 7, 2023 0.025060 0.025315 0.024569 0.024766 0.024766 17
Oct 6, 2023 0.025016 0.025255 0.024472 0.025060 0.025060 34
Oct 5, 2023 0.026328 0.026573 0.025015 0.025016 0.025016 21
Oct 4, 2023 0.025713 0.026757 0.024953 0.026341 0.026341 148
Oct 3, 2023 0.026142 0.026545 0.025272 0.025713 0.025713 94
Oct 2, 2023 0.027080 0.027333 0.025782 0.026129 0.026129 6
Oct 1, 2023 0.025736 0.027299 0.025710 0.027080 0.027080 146
Sep 30, 2023 0.025401 0.025945 0.024384 0.025736 0.025736 432
Sep 29, 2023 0.024287 0.025604 0.024052 0.025388 0.025388 436
Sep 28, 2023 0.023779 0.024317 0.023462 0.024274 0.024274 199
Sep 27, 2023 0.022696 0.023943 0.022627 0.023779 0.023779 417
Sep 26, 2023 0.022892 0.023285 0.022623 0.022694 0.022694 451
Sep 25, 2023 0.022197 0.022892 0.022043 0.022892 0.022892 132
Sep 24, 2023 0.022314 0.022859 0.022091 0.022197 0.022197 61
Sep 23, 2023 0.022225 0.022610 0.022071 0.022314 0.022314 212
Sep 22, 2023 0.022290 0.022547 0.022118 0.022225 0.022225 14
Sep 21, 2023 0.022487 0.022626 0.021891 0.022278 0.022278 28
Sep 20, 2023 0.022421 0.022533 0.022044 0.022475 0.022475 15
Sep 19, 2023 0.021596 0.022468 0.021559 0.022432 0.022432 18
Sep 18, 2023 0.021677 0.022324 0.021288 0.021596 0.021596 4
Sep 17, 2023 0.021642 0.021901 0.020853 0.021677 0.021677 367
Sep 16, 2023 0.020797 0.021694 0.020797 0.021642 0.021642 131
Sep 15, 2023 0.020356 0.020846 0.020080 0.020797 0.020797 3
Sep 14, 2023 0.019204 0.020899 0.019202 0.020356 0.020356 384
Sep 13, 2023 0.018027 0.019862 0.017799 0.019196 0.019196 158
Sep 12, 2023 0.018020 0.018800 0.017943 0.018026 0.018026 7
Sep 11, 2023 0.018335 0.018396 0.017686 0.018001 0.018001 6
Sep 10, 2023 0.019065 0.019065 0.018147 0.018344 0.018344 1
Sep 9, 2023 0.018734 0.019144 0.018678 0.019074 0.019074 16
Sep 8, 2023 0.019293 0.019548 0.018626 0.018734 0.018734 27
Sep 7, 2023 0.019255 0.019293 0.018640 0.019284 0.019284 36
Sep 6, 2023 0.018881 0.019255 0.018620 0.019255 0.019255 12
Sep 5, 2023 0.019523 0.019799 0.018824 0.018891 0.018891 96
Sep 4, 2023 0.019077 0.020098 0.019077 0.019532 0.019532 135
Sep 3, 2023 0.019018 0.019184 0.018918 0.019077 0.019077 9
Sep 2, 2023 0.019415 0.019544 0.018986 0.019018 0.019018 1
Sep 1, 2023 0.019162 0.019476 0.018958 0.019425 0.019425 4
Aug 31, 2023 0.020189 0.020592 0.019150 0.019171 0.019171 9
Aug 30, 2023 0.018917 0.020505 0.018538 0.020208 0.020208 682
Aug 29, 2023 0.018052 0.019134 0.017571 0.018899 0.018899 70
Aug 28, 2023 0.017521 0.018105 0.017185 0.018061 0.018061 62
Aug 27, 2023 0.017666 0.017895 0.017405 0.017512 0.017512 26
Aug 26, 2023 0.017811 0.017897 0.017557 0.017666 0.017666 48
Aug 25, 2023 0.018380 0.018456 0.017361 0.017811 0.017811 62
Aug 24, 2023 0.018715 0.018900 0.017913 0.018380 0.018380 40
Aug 23, 2023 0.018817 0.019537 0.018393 0.018715 0.018715 167
Aug 22, 2023 0.019062 0.019062 0.018136 0.018817 0.018817 34
Aug 21, 2023 0.021858 0.022139 0.018583 0.019062 0.019062 337
Aug 20, 2023 0.021553 0.022320 0.021553 0.021858 0.021858 62
Aug 19, 2023 0.021372 0.021777 0.021113 0.021553 0.021553 56
Aug 18, 2023 0.020497 0.021619 0.020283 0.021374 0.021374 44
Aug 17, 2023 0.023597 0.023597 0.018811 0.020497 0.020497 257
Aug 16, 2023 0.023068 0.024529 0.022658 0.023586 0.023586 705
Aug 15, 2023 0.023665 0.024320 0.022486 0.023068 0.023068 45
Aug 14, 2023 0.024058 0.024739 0.023490 0.023665 0.023665 289
Aug 13, 2023 0.024959 0.024961 0.023878 0.024058 0.024058 152
Aug 12, 2023 0.024942 0.025059 0.024562 0.024960 0.024960 38
Aug 11, 2023 0.025238 0.025757 0.024586 0.024934 0.024934 101
Aug 10, 2023 0.025234 0.025517 0.024848 0.025239 0.025239 29
Aug 9, 2023 0.024690 0.025850 0.024609 0.025213 0.025213 176
Aug 8, 2023 0.023884 0.024733 0.023623 0.024690 0.024690 153
Aug 7, 2023 0.023315 0.024087 0.023236 0.023877 0.023877 165
Aug 6, 2023 0.023566 0.023995 0.023198 0.023319 0.023319 43
Aug 5, 2023 0.023381 0.023748 0.022931 0.023581 0.023581 36
Aug 4, 2023 0.023340 0.023822 0.023094 0.023385 0.023385 127
Aug 3, 2023 0.024122 0.024293 0.017791 0.023340 0.023340 3,135
Aug 2, 2023 0.025249 0.025523 0.024045 0.024122 0.024122 4
Aug 1, 2023 0.023848 0.025251 0.023260 0.025251 0.025251 20
Jul 31, 2023 0.024351 0.024788 0.023633 0.023859 0.023859 45
Jul 30, 2023 0.025417 0.025562 0.023919 0.024349 0.024349 165
Jul 29, 2023 0.025705 0.025819 0.025191 0.025418 0.025418 41
Jul 28, 2023 0.025742 0.026431 0.025534 0.025705 0.025705 110
Jul 27, 2023 0.025973 0.026362 0.025381 0.025739 0.025739 43

Related Tickers

BTC-USD Bitcoin USD
68,769.88
+0.87%
 
ETH-USD Ethereum USD
3,284.97
+0.35%
 
USDT-USD Tether USDt USD
1.00
-0.07%
 
SOL-USD Solana USD
186.18
+2.09%
 
BNB-USD BNB USD
583.79
+0.47%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
XRP-USD XRP USD
0.60
-0.61%
 
STETH-USD Lido Staked ETH USD
3,285.86
+0.60%
 
DOGE-USD Dogecoin USD
0.13
-0.26%
 
TON11419-USD Toncoin USD
6.66
-1.02%
 
ADA-USD Cardano USD
0.42
+1.46%
 
WSTETH-USD Lido wstETH USD
3,835.47
+0.24%
 
WTRX-USD Wrapped TRON USD
0.14
+0.06%
 
TRX-USD TRON USD
0.14
-0.19%
 
AVAX-USD Avalanche USD
28.52
+0.08%
 
WETH-USD WETH USD
3,272.53
+0.29%
 
WBTC-USD Wrapped Bitcoin USD
68,881.59
+1.40%
 
SHIB-USD Shiba Inu USD
0.00
+1.38%
 
DOT-USD Polkadot USD
5.87
+0.21%
 
LINK-USD Chainlink USD
13.65
+0.93%
 
BCH-USD Bitcoin Cash USD
395.51
+5.31%
 
NEAR-USD NEAR Protocol USD
5.74
+0.83%
 
EDLC-USD Edelcoin USD
1.12
-0.07%
 
EETH-USD ether.fi Staked ETH USD
3,227.15
-0.74%
 
LEO-USD UNUS SED LEO USD
5.81
-0.34%
 
LTC-USD Litecoin USD
71.92
+1.02%
 
DAI-USD Dai USD
1.00
-0.01%
 
MATIC-USD Polygon USD
0.52
+1.51%
 
PEPE24478-USD Pepe USD
0.00
+0.85%
 
WEETH-USD Wrapped eETH USD
3,393.70
-0.38%
 
UNI7083-USD Uniswap USD
7.72
+0.89%
 
KAS-USD Kaspa USD
0.19
+4.46%
 
ICP-USD Internet Computer USD
9.76
+1.23%
 
BTCB-USD Bitcoin BEP2 USD
68,910.85
+1.62%
 
ETC-USD Ethereum Classic USD
23.17
+1.55%
 
APT21794-USD Aptos USD
7.19
+3.89%
 
FET-USD Artificial Superintelligence Alliance USD
1.31
+2.69%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
WBETH-USD Wrapped Beacon ETH USD
3,431.52
+0.56%
 
XMR-USD Monero USD
163.84
+1.24%
 
XLM-USD Stellar USD
0.10
-0.02%
 
STX4847-USD Stacks USD
1.97
+6.52%
 
MNT27075-USD Mantle USD
0.83
-2.68%
 
RNDR-USD Render USD
6.80
-2.04%
 
FIL-USD Filecoin USD
4.63
-0.35%
 
RENDER-USD Render USD
6.63
-2.75%
 
WIF-USD dogwifhat USD
2.57
-2.23%
 
ATOM-USD Cosmos USD
6.38
+3.43%
 
HBAR-USD Hedera USD
0.07
+1.70%
 
OKB-USD OKB USD
41.46
+1.51%
 
MKR-USD Maker USD
2,663.36
-0.90%
 
TAO22974-USD Bittensor USD
342.35
-2.24%
 
ARB11841-USD Arbitrum USD
0.73
+0.38%
 
CRO-USD Cronos USD
0.09
-0.75%
 
INJ-USD Injective USD
25.63
-0.49%
 
IMX10603-USD Immutable USD
1.52
-0.24%
 
VET-USD VeChain USD
0.03
+1.12%
 
JITOSOL-USD Jito Staked SOL USD
209.64
+2.23%
 
AR-USD Arweave USD
32.27
+3.40%
 
FDUSD-USD First Digital USD USD
1.00
-0.05%
 
BONK-USD Bonk USD
0.00
+1.79%
 
SUI20947-USD Sui USD
0.80
+1.10%
 
OP-USD Optimism USD
1.77
+2.16%
 
GRT6719-USD The Graph USD
0.20
+0.96%
 
RETH-USD Rocket Pool ETH USD
3,686.92
+1.17%
 
FLOKI-USD FLOKI USD
0.00
+0.75%
 
EZETH-USD Renzo Restaked ETH USD
3,316.02
+0.13%
 
SUSDE-USD Ethena Staked USDe USD
1.09
-0.11%
 
ZBU-USD Zeebu USD
4.93
+0.22%
 
PUFETH-USD pufETH USD
3,245.18
+0.05%
 
METH29035-USD Mantle Staked Ether USD
3,410.52
+0.50%
 
JASMY-USD JasmyCoin USD
0.03
+11.18%
 
RUNE-USD THORChain USD
4.68
-0.27%
 
BGB-USD Bitget Token USD
1.12
-1.31%
 
THETA-USD Theta Network USD
1.53
+1.93%
 
AAVE-USD Aave USD
102.02
+4.50%
 
JUP29210-USD Jupiter USD
1.12
+6.12%
 
LDO-USD Lido DAO USD
1.66
+6.40%
 
NOT-USD Notcoin USD
0.01
-0.51%
 
PYTH-USD Pyth Network USD
0.39
+0.37%
 
ONDO-USD Ondo USD
1.00
-0.35%
 
FTM-USD Fantom USD
0.46
+0.79%
 
BRETT29743-USD Brett (Based) USD
0.13
-2.83%
 
CORE23254-USD Core USD
1.40
+2.17%
 
TIA22861-USD Celestia USD
5.97
+0.07%
 
ALGO-USD Algorand USD
0.14
+1.47%
 
CHEEL-USD Cheelee USD
21.99
-0.92%
 
SEI-USD Sei USD
0.37
-0.83%
 
FLOW-USD Flow USD
0.68
+1.78%
 
OM-USD MANTRA USD
1.20
+0.84%
 
MSOL-USD Marinade Staked SOL USD
224.66
+2.35%
 
FLZ-USD Fellaz USD
1.98
-3.22%
 
KCS-USD KuCoin Token USD
9.68
+0.36%
 
WBNB-USD Wrapped BNB USD
583.55
+0.59%
 
BEAM28298-USD Beam USD
0.02
+2.14%
 
BSV-USD Bitcoin SV USD
46.44
+3.94%
 
AXS-USD Axie Infinity USD
6.18
+1.95%
 
EGLD-USD MultiversX USD
33.35
-0.27%
 
VBNB-USD Venus BNB USD
14.24
+0.48%
 
HNT-USD Helium USD
5.59
+5.54%