CCC - CoinMarketCap USD

Bitcoin SV USD (BSV-USD)

43.80 -1.20 (-2.67%)
As of 9:13 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 27, 2024 44.71 44.71 43.68 43.80 43.80 28,353,680
Jun 26, 2024 45.68 46.04 44.41 44.72 44.72 28,246,867
Jun 25, 2024 43.91 46.00 43.76 45.68 45.68 31,711,875
Jun 24, 2024 45.30 45.97 42.57 43.90 43.90 36,932,057
Jun 23, 2024 45.59 47.17 45.23 45.31 45.31 32,043,108
Jun 22, 2024 43.71 47.62 43.28 45.59 45.59 36,611,810
Jun 21, 2024 44.29 44.52 43.00 43.71 43.71 30,267,471
Jun 20, 2024 44.02 45.46 43.90 44.29 44.29 33,687,769
Jun 19, 2024 43.40 44.80 42.89 44.02 44.02 31,965,253
Jun 18, 2024 47.28 47.29 41.60 43.40 43.40 46,533,141
Jun 17, 2024 49.52 49.77 47.02 47.30 47.30 39,816,560
Jun 16, 2024 49.83 49.83 48.99 49.52 49.52 28,529,346
Jun 15, 2024 49.28 50.14 49.08 49.82 49.82 28,930,426
Jun 14, 2024 50.70 51.09 48.28 49.28 49.28 36,497,695
Jun 13, 2024 52.89 53.25 50.46 50.70 50.70 37,320,097
Jun 12, 2024 50.71 54.58 49.69 52.87 52.87 47,412,230
Jun 11, 2024 54.83 54.90 49.94 50.70 50.70 43,189,664
Jun 10, 2024 57.00 57.00 54.65 54.84 54.84 34,011,340
Jun 9, 2024 56.13 57.22 56.13 57.00 57.00 29,905,493
Jun 8, 2024 57.98 58.21 55.52 56.13 56.13 37,751,756
Jun 7, 2024 62.99 65.50 54.39 57.98 57.98 55,783,953
Jun 6, 2024 63.97 64.06 62.45 62.99 62.99 31,972,856
Jun 5, 2024 62.71 64.36 62.70 63.97 63.97 33,774,741
Jun 4, 2024 61.40 62.88 60.42 62.71 62.71 32,417,552
Jun 3, 2024 60.44 62.05 59.82 61.40 61.40 32,268,061
Jun 2, 2024 60.94 61.16 60.02 60.44 60.44 29,338,888
Jun 1, 2024 61.48 61.67 60.81 60.94 60.94 28,522,524
May 31, 2024 62.14 62.67 60.71 61.48 61.48 30,908,256
May 30, 2024 62.13 63.52 60.66 62.14 62.14 38,243,176
May 29, 2024 62.64 63.31 61.86 62.13 62.13 41,597,648
May 28, 2024 63.58 63.59 60.92 62.64 62.64 47,159,156
May 27, 2024 63.34 64.96 62.81 63.58 63.58 46,423,823
May 26, 2024 64.03 64.04 62.96 63.34 63.34 39,072,946
May 25, 2024 62.99 64.71 62.99 64.03 64.03 46,925,442
May 24, 2024 63.92 64.48 62.30 62.99 62.99 41,842,044
May 23, 2024 65.79 66.72 62.50 63.92 63.92 53,144,650
May 22, 2024 69.20 69.49 65.14 65.79 65.79 43,361,393
May 21, 2024 69.82 71.71 68.56 69.20 69.20 52,889,380
May 20, 2024 64.92 69.83 64.28 69.83 69.83 48,835,166
May 19, 2024 66.32 67.41 64.51 64.92 64.92 40,402,354
May 18, 2024 65.13 67.46 64.90 66.32 66.32 42,469,686
May 17, 2024 62.59 65.53 61.96 65.13 65.13 41,615,716
May 16, 2024 63.46 63.83 61.63 62.59 62.59 37,839,887
May 15, 2024 58.74 63.90 58.58 63.45 63.45 42,447,391
May 14, 2024 61.40 61.98 58.69 58.74 58.74 36,312,076
May 13, 2024 61.93 62.74 59.32 61.40 61.40 38,833,438
May 12, 2024 61.95 62.53 61.29 61.93 61.93 27,357,259
May 11, 2024 61.56 62.40 61.16 61.95 61.95 30,341,938
May 10, 2024 65.18 65.29 61.14 61.56 61.56 38,061,370
May 9, 2024 62.23 65.21 61.73 65.18 65.18 38,243,359
May 8, 2024 63.33 65.24 62.04 62.23 62.23 46,036,580
May 7, 2024 63.54 65.60 63.33 63.33 63.33 49,976,827
May 6, 2024 64.78 66.55 63.53 63.54 63.54 42,163,431
May 5, 2024 65.02 65.59 63.48 64.78 64.78 40,021,830
May 4, 2024 63.02 66.30 62.97 65.02 65.02 65,469,535
May 3, 2024 58.71 63.59 57.95 63.02 63.02 53,414,362
May 2, 2024 58.86 59.80 56.70 58.71 58.71 40,094,203
May 1, 2024 60.51 60.63 55.97 58.86 58.86 54,746,904
Apr 30, 2024 65.53 65.91 59.09 60.51 60.51 46,354,556
Apr 29, 2024 65.85 66.43 63.74 65.53 65.53 41,415,708
Apr 28, 2024 67.02 67.85 65.76 65.85 65.85 37,318,521
Apr 27, 2024 65.48 67.63 64.65 67.02 67.02 54,400,634
Apr 26, 2024 66.78 66.83 64.64 65.48 65.48 40,910,246
Apr 25, 2024 68.13 68.83 65.42 66.78 66.78 42,904,496
Apr 24, 2024 71.27 72.57 67.79 68.13 68.13 41,438,017
Apr 23, 2024 72.58 72.79 71.10 71.27 71.27 37,936,986
Apr 22, 2024 69.72 73.25 69.54 72.58 72.58 44,426,256
Apr 21, 2024 71.04 71.19 68.71 69.72 69.72 40,695,165
Apr 20, 2024 65.87 71.78 65.27 71.04 71.04 48,609,683
Apr 19, 2024 67.28 67.65 61.70 65.87 65.87 63,317,212
Apr 18, 2024 65.08 67.61 63.84 67.28 67.28 52,620,129
Apr 17, 2024 67.33 67.83 63.68 65.09 65.09 55,087,397
Apr 16, 2024 66.71 67.84 63.95 67.33 67.33 62,662,488
Apr 15, 2024 70.97 73.05 64.51 66.71 66.71 81,636,235
Apr 14, 2024 67.25 71.14 64.52 70.97 70.97 84,694,264
Apr 13, 2024 78.62 80.05 61.08 67.25 67.25 122,546,516
Apr 12, 2024 92.37 93.21 73.55 78.62 78.62 87,439,990
Apr 11, 2024 94.41 95.41 91.25 92.37 92.37 59,911,451
Apr 10, 2024 94.62 95.13 90.81 94.41 94.41 68,690,792
Apr 9, 2024 100.21 100.66 94.47 94.62 94.62 78,102,171
Apr 8, 2024 99.42 101.20 97.96 100.21 100.21 94,130,802
Apr 7, 2024 101.57 104.20 97.80 99.42 99.42 114,554,545
Apr 6, 2024 94.19 101.83 93.90 101.57 101.57 124,431,030
Apr 5, 2024 96.40 100.69 92.07 94.19 94.19 151,045,425
Apr 4, 2024 91.97 99.27 91.75 96.40 96.40 149,966,569
Apr 3, 2024 87.10 92.51 84.52 91.97 91.97 103,163,566
Apr 2, 2024 95.74 95.74 84.12 87.10 87.10 109,544,859
Apr 1, 2024 102.87 104.70 92.62 95.74 95.74 124,970,636
Mar 31, 2024 96.91 104.94 95.46 102.87 102.87 74,606,437
Mar 30, 2024 97.40 100.57 96.07 96.91 96.91 99,311,489
Mar 29, 2024 92.65 100.80 92.14 97.40 97.40 169,720,362
Mar 28, 2024 92.39 94.07 87.78 92.65 92.65 99,658,026
Mar 27, 2024 89.75 92.86 86.13 92.39 92.39 136,307,413
Mar 26, 2024 88.72 91.04 87.92 89.75 89.75 76,354,729
Mar 25, 2024 87.42 90.68 85.76 88.72 88.72 73,302,261
Mar 24, 2024 85.16 87.97 82.47 87.42 87.42 91,954,486
Mar 23, 2024 79.82 89.32 78.68 85.16 85.16 109,773,129
Mar 22, 2024 79.70 80.82 74.87 79.82 79.82 67,058,002
Mar 21, 2024 79.86 81.29 78.15 79.70 79.70 79,529,400
Mar 20, 2024 71.20 80.30 68.25 79.86 79.86 87,059,130
Mar 19, 2024 81.92 82.43 70.48 71.20 71.20 89,341,136
Mar 18, 2024 85.97 85.98 79.72 81.92 81.92 74,208,920
Mar 17, 2024 83.09 86.07 78.89 85.97 85.97 95,485,834
Mar 16, 2024 90.74 91.41 82.17 83.09 83.09 121,338,000
Mar 15, 2024 102.42 102.65 87.27 90.74 90.74 166,801,599
Mar 14, 2024 114.12 116.65 98.80 102.42 102.42 178,359,344
Mar 13, 2024 113.26 115.56 110.81 114.12 114.12 84,497,073
Mar 12, 2024 115.86 115.90 107.60 113.26 113.26 79,098,290
Mar 11, 2024 109.02 116.37 104.75 115.86 115.86 112,137,103
Mar 10, 2024 110.85 113.19 107.02 109.02 109.02 110,129,887
Mar 9, 2024 111.93 116.82 109.53 110.85 110.85 150,607,632
Mar 8, 2024 107.33 112.82 107.22 111.93 111.93 177,122,775
Mar 7, 2024 103.00 108.82 99.32 107.33 107.33 155,182,682
Mar 6, 2024 99.53 104.05 95.20 103.00 103.00 148,297,504
Mar 5, 2024 115.38 126.26 92.64 99.53 99.53 287,610,705
Mar 4, 2024 109.00 125.79 105.20 115.45 115.45 263,993,693
Mar 3, 2024 115.72 128.27 104.84 109.02 109.02 337,574,619
Mar 2, 2024 84.88 119.31 84.60 115.76 115.76 410,693,437
Mar 1, 2024 80.95 84.88 80.80 84.88 84.88 90,366,175
Feb 29, 2024 82.93 87.60 79.85 80.97 80.97 158,867,473
Feb 28, 2024 81.64 85.58 79.13 82.93 82.93 165,203,799
Feb 27, 2024 79.17 85.90 78.74 81.65 81.65 164,445,823
Feb 26, 2024 75.65 80.40 73.31 79.17 79.17 86,184,395
Feb 25, 2024 75.66 75.77 74.56 75.65 75.65 49,295,338
Feb 24, 2024 73.68 75.71 73.15 75.66 75.66 49,305,038
Feb 23, 2024 75.49 75.78 73.27 73.68 73.68 58,994,529
Feb 22, 2024 74.89 76.89 74.58 75.49 75.49 66,949,273
Feb 21, 2024 76.57 76.58 72.75 74.89 74.89 67,150,601
Feb 20, 2024 78.38 78.69 74.08 76.57 76.57 75,808,054
Feb 19, 2024 77.68 78.81 77.26 78.38 78.38 62,412,640
Feb 18, 2024 77.07 78.04 76.11 77.67 77.67 60,218,446
Feb 17, 2024 78.83 78.88 75.37 77.06 77.06 66,763,916
Feb 16, 2024 80.35 80.39 77.56 78.83 78.83 78,204,300
Feb 15, 2024 82.15 82.91 79.57 80.34 80.34 104,982,302
Feb 14, 2024 80.56 82.65 79.36 82.15 82.15 93,416,553
Feb 13, 2024 82.18 83.35 78.69 80.56 80.56 85,847,952
Feb 12, 2024 80.56 82.34 77.95 82.19 82.19 82,075,246
Feb 11, 2024 77.77 81.36 77.11 80.56 80.56 91,999,811
Feb 10, 2024 79.29 79.38 76.36 77.76 77.76 60,709,450
Feb 9, 2024 76.99 80.55 76.46 79.27 79.27 109,856,100
Feb 8, 2024 73.77 77.09 73.45 76.99 76.99 88,560,943
Feb 7, 2024 71.83 73.76 70.87 73.76 73.76 60,596,420
Feb 6, 2024 70.62 73.38 70.62 71.83 71.83 69,738,994
Feb 5, 2024 70.91 72.98 70.12 70.62 70.62 60,080,691
Feb 4, 2024 73.43 73.45 70.83 70.89 70.89 52,138,666
Feb 3, 2024 70.92 76.99 70.92 73.42 73.42 114,695,983
Feb 2, 2024 70.05 71.05 69.44 70.93 70.93 54,792,101
Feb 1, 2024 69.01 70.33 67.68 70.05 70.05 61,994,425
Jan 31, 2024 71.20 71.25 68.52 69.01 69.01 64,578,506
Jan 30, 2024 73.08 74.32 71.07 71.19 71.19 82,696,260
Jan 29, 2024 71.47 73.41 70.66 73.08 73.08 66,557,759
Jan 28, 2024 72.56 73.79 71.11 71.47 71.47 72,763,358
Jan 27, 2024 70.92 74.13 70.92 72.54 72.54 96,776,696
Jan 26, 2024 67.85 70.93 66.89 70.92 70.92 85,710,913
Jan 25, 2024 71.29 71.32 67.56 67.86 67.86 72,812,188
Jan 24, 2024 71.91 72.64 70.30 71.29 71.29 80,654,896
Jan 23, 2024 69.10 71.93 65.95 71.90 71.90 115,531,721
Jan 22, 2024 75.41 75.58 68.95 69.11 69.11 75,605,073
Jan 21, 2024 72.50 76.99 72.44 75.35 75.35 114,952,269
Jan 20, 2024 73.76 73.76 71.10 72.49 72.49 60,557,624
Jan 19, 2024 75.83 75.97 69.94 73.76 73.76 93,521,829
Jan 18, 2024 80.30 80.61 75.60 75.83 75.83 98,324,529
Jan 17, 2024 83.36 83.42 79.87 80.29 80.29 76,557,147
Jan 16, 2024 85.03 85.33 82.46 83.33 83.33 92,754,114
Jan 15, 2024 82.36 87.03 82.36 85.06 85.06 109,663,555
Jan 14, 2024 85.23 88.78 82.39 82.40 82.40 148,654,752
Jan 13, 2024 85.54 86.32 82.78 85.25 85.25 111,496,441
Jan 12, 2024 95.38 98.84 83.78 85.56 85.56 226,618,329
Jan 11, 2024 92.82 101.01 89.82 95.44 95.44 335,260,533
Jan 10, 2024 90.27 96.10 87.76 92.68 92.68 350,878,333
Jan 9, 2024 92.61 95.28 86.47 90.26 90.26 405,007,406
Jan 8, 2024 77.41 94.51 70.89 92.47 92.47 221,995,592
Jan 7, 2024 81.46 81.80 76.84 77.43 77.43 89,027,728
Jan 6, 2024 83.51 88.92 80.21 81.45 81.45 202,471,512
Jan 5, 2024 84.92 84.97 79.02 83.50 83.50 125,536,447
Jan 4, 2024 86.41 87.89 81.92 84.93 84.93 163,516,943
Jan 3, 2024 98.88 100.04 81.75 86.38 86.38 278,082,776
Jan 2, 2024 103.97 106.45 95.57 98.91 98.91 309,329,445
Jan 1, 2024 95.68 111.16 94.52 103.94 103.94 439,662,157
Dec 31, 2023 93.39 100.32 87.82 95.68 95.68 300,075,882
Dec 30, 2023 95.64 101.71 91.21 93.42 93.42 334,963,240
Dec 29, 2023 91.56 105.62 81.00 95.66 95.66 711,102,264
Dec 28, 2023 75.07 94.09 74.15 91.55 91.55 882,608,465
Dec 27, 2023 49.84 75.08 49.45 75.08 75.08 372,695,915
Dec 26, 2023 50.98 51.01 47.87 49.84 49.84 50,131,435
Dec 25, 2023 48.93 51.30 48.54 50.99 50.99 47,733,179
Dec 24, 2023 50.42 50.42 48.43 48.93 48.93 45,285,075
Dec 23, 2023 50.90 50.93 49.47 50.43 50.43 42,191,208
Dec 22, 2023 49.60 51.15 49.26 50.90 50.90 66,166,016
Dec 21, 2023 49.38 50.59 48.86 49.61 49.61 50,323,297
Dec 20, 2023 48.12 50.08 47.95 49.38 49.38 47,412,950
Dec 19, 2023 48.38 49.74 47.37 48.11 48.11 44,967,391
Dec 18, 2023 48.63 48.80 45.60 48.38 48.38 51,367,429
Dec 17, 2023 49.37 50.11 48.57 48.65 48.65 45,512,397
Dec 16, 2023 48.54 50.08 48.28 49.37 49.37 43,350,069
Dec 15, 2023 50.03 50.14 48.53 48.54 48.54 46,869,149
Dec 14, 2023 49.72 50.15 48.78 50.03 50.03 44,880,474
Dec 13, 2023 48.59 49.89 46.57 49.71 49.71 48,090,034
Dec 12, 2023 48.98 49.53 47.86 48.59 48.59 46,081,221
Dec 11, 2023 52.76 53.17 47.77 48.97 48.97 64,250,416
Dec 10, 2023 51.82 53.57 50.87 52.72 52.72 58,660,961
Dec 9, 2023 53.93 54.11 51.72 51.82 51.82 58,889,283
Dec 8, 2023 51.70 54.11 51.62 53.93 53.93 64,352,340
Dec 7, 2023 52.08 52.65 50.71 51.70 51.70 53,036,187
Dec 6, 2023 52.53 53.94 51.13 52.08 52.08 85,036,827
Dec 5, 2023 52.42 52.64 49.78 52.53 52.53 64,503,330
Dec 4, 2023 50.10 53.49 50.01 52.40 52.40 152,183,156
Dec 3, 2023 48.53 50.94 48.53 50.11 50.11 105,658,107
Dec 2, 2023 47.61 48.75 47.48 48.52 48.52 41,950,093
Dec 1, 2023 46.30 47.70 46.29 47.61 47.61 45,984,912
Nov 30, 2023 46.40 46.56 45.73 46.30 46.30 38,533,491
Nov 29, 2023 46.14 47.66 46.05 46.40 46.40 55,036,142
Nov 28, 2023 45.47 46.54 44.78 46.12 46.12 42,538,792
Nov 27, 2023 46.67 46.96 44.50 45.47 45.47 44,620,292
Nov 26, 2023 47.76 47.78 45.87 46.67 46.67 38,289,479
Nov 25, 2023 47.93 48.63 47.42 47.76 47.76 39,222,129
Nov 24, 2023 46.75 48.57 46.71 47.93 47.93 45,204,324
Nov 23, 2023 46.79 47.19 46.29 46.75 46.75 37,431,034
Nov 22, 2023 44.56 47.05 44.45 46.79 46.79 39,715,770
Nov 21, 2023 47.64 48.72 44.54 44.58 44.58 58,059,107
Nov 20, 2023 48.32 48.51 47.48 47.65 47.65 38,068,181
Nov 19, 2023 46.99 48.45 46.56 48.33 48.33 48,042,801
Nov 18, 2023 47.82 47.86 45.98 46.98 46.98 49,604,711
Nov 17, 2023 48.53 49.29 46.03 47.82 47.82 61,276,631
Nov 16, 2023 50.37 50.79 47.74 48.52 48.52 71,004,890
Nov 15, 2023 48.06 50.38 47.50 50.37 50.37 64,604,818
Nov 14, 2023 49.94 49.95 46.86 48.05 48.05 57,537,121
Nov 13, 2023 49.62 52.77 49.08 49.93 49.93 74,716,768
Nov 12, 2023 49.58 49.97 48.33 49.62 49.62 56,264,334
Nov 11, 2023 50.95 50.96 48.86 49.59 49.59 66,349,436
Nov 10, 2023 49.55 51.12 48.82 50.96 50.96 96,427,037
Nov 9, 2023 49.40 54.16 45.90 49.56 49.56 208,925,186
Nov 8, 2023 49.18 49.53 48.50 49.40 49.40 58,183,779
Nov 7, 2023 49.46 49.99 47.91 49.19 49.19 55,453,209
Nov 6, 2023 49.73 49.94 48.46 49.46 49.46 37,418,695
Nov 5, 2023 49.18 51.01 48.92 49.73 49.73 64,730,395
Nov 4, 2023 48.97 49.35 48.36 49.18 49.18 29,079,673
Nov 3, 2023 49.13 49.18 47.74 48.97 48.97 35,266,463
Nov 2, 2023 49.61 50.51 48.50 49.13 49.13 67,600,180
Nov 1, 2023 49.25 49.68 47.07 49.62 49.62 65,810,094
Oct 31, 2023 50.20 50.56 47.56 49.26 49.26 53,697,877
Oct 30, 2023 51.00 51.06 48.91 50.21 50.21 60,761,004
Oct 29, 2023 48.93 51.25 48.85 51.00 51.00 72,948,107
Oct 28, 2023 45.64 49.91 45.64 48.93 48.93 101,918,927
Oct 27, 2023 47.52 47.57 44.90 45.64 45.64 55,752,950
Oct 26, 2023 50.20 50.83 46.30 47.52 47.52 82,446,540
Oct 25, 2023 51.42 52.22 48.91 50.21 50.21 88,865,293
Oct 24, 2023 54.66 55.01 50.11 51.39 51.39 140,975,649
Oct 23, 2023 50.71 56.07 49.58 54.64 54.64 203,065,680
Oct 22, 2023 55.28 56.02 48.54 50.77 50.77 153,672,404
Oct 21, 2023 54.87 58.25 52.97 55.23 55.23 240,904,484
Oct 20, 2023 42.45 56.83 41.47 54.86 54.86 432,376,443
Oct 19, 2023 40.57 43.96 40.40 42.44 42.44 163,432,879
Oct 18, 2023 38.62 42.40 37.92 40.57 40.57 183,508,658
Oct 17, 2023 39.10 40.65 37.55 38.63 38.63 169,822,756
Oct 16, 2023 33.92 40.42 33.78 39.13 39.13 228,592,132
Oct 15, 2023 33.84 33.92 33.59 33.92 33.92 24,484,202
Oct 14, 2023 34.05 34.14 33.83 33.84 33.84 21,608,701
Oct 13, 2023 33.82 34.27 33.21 34.06 34.06 26,645,977
Oct 12, 2023 33.41 34.13 33.14 33.82 33.82 34,878,950
Oct 11, 2023 33.65 33.71 32.59 33.41 33.41 28,080,998
Oct 10, 2023 33.06 34.39 33.01 33.65 33.65 43,969,937
Oct 9, 2023 34.67 34.68 32.22 33.07 33.07 29,972,824
Oct 8, 2023 35.57 35.60 34.34 34.67 34.67 24,810,871
Oct 7, 2023 36.22 36.31 35.28 35.57 35.57 24,787,903
Oct 6, 2023 36.74 37.04 35.03 36.22 36.22 33,079,884
Oct 5, 2023 37.97 38.35 36.25 36.74 36.74 44,375,282
Oct 4, 2023 36.27 38.39 36.24 37.96 37.96 103,768,165
Oct 3, 2023 39.23 42.42 36.07 36.27 36.27 191,507,235
Oct 2, 2023 32.46 39.58 32.46 39.22 39.22 181,064,493
Oct 1, 2023 31.53 32.61 31.52 32.47 32.47 15,139,415
Sep 30, 2023 31.48 31.80 31.23 31.54 31.54 15,155,350
Sep 29, 2023 31.97 32.02 31.33 31.48 31.48 15,494,094
Sep 28, 2023 31.56 32.36 31.46 31.96 31.96 17,665,391
Sep 27, 2023 30.96 32.16 30.63 31.55 31.55 22,913,833
Sep 26, 2023 30.78 30.97 30.67 30.95 30.95 12,861,131
Sep 25, 2023 30.75 31.00 30.49 30.78 30.78 12,231,371
Sep 24, 2023 31.19 31.95 30.76 30.76 30.76 17,370,082
Sep 23, 2023 31.21 31.35 30.98 31.16 31.16 10,627,891
Sep 22, 2023 31.15 31.41 30.95 31.21 31.21 12,469,942
Sep 21, 2023 31.42 31.43 30.89 31.15 31.15 15,137,617
Sep 20, 2023 31.80 31.84 31.07 31.42 31.42 19,920,369
Sep 19, 2023 31.54 32.32 31.41 31.80 31.80 16,193,947
Sep 18, 2023 30.93 32.73 30.86 31.54 31.54 24,081,159
Sep 17, 2023 31.53 31.53 30.66 30.93 30.93 14,739,712
Sep 16, 2023 31.91 32.42 31.42 31.53 31.53 15,152,804
Sep 15, 2023 31.46 32.24 31.13 31.92 31.92 19,944,931
Sep 14, 2023 30.84 31.84 30.61 31.46 31.46 16,531,809
Sep 13, 2023 30.95 31.33 30.65 30.81 30.81 17,557,375
Sep 12, 2023 29.18 31.74 29.11 30.95 30.95 22,060,957
Sep 11, 2023 29.76 29.85 28.69 29.18 29.18 16,217,306
Sep 10, 2023 30.81 30.83 29.36 29.76 29.76 15,707,174
Sep 9, 2023 30.89 31.05 30.61 30.81 30.81 13,546,278
Sep 8, 2023 30.65 30.91 30.24 30.90 30.90 15,189,369
Sep 7, 2023 30.39 30.78 30.15 30.65 30.65 15,899,945
Sep 6, 2023 30.62 30.78 30.04 30.39 30.39 14,945,820
Sep 5, 2023 30.41 30.68 30.00 30.62 30.62 13,757,150
Sep 4, 2023 30.65 31.02 30.19 30.41 30.41 14,963,366
Sep 3, 2023 30.34 30.84 30.13 30.66 30.66 15,303,889
Sep 2, 2023 30.95 31.21 29.94 30.34 30.34 18,575,919
Sep 1, 2023 31.23 31.92 30.73 30.95 30.95 28,424,243
Aug 31, 2023 32.63 33.16 31.19 31.23 31.23 25,036,151
Aug 30, 2023 33.80 33.88 32.37 32.63 32.63 25,312,401
Aug 29, 2023 31.27 34.53 30.65 33.78 33.78 43,793,545
Aug 28, 2023 31.09 31.72 30.17 31.26 31.26 32,792,632
Aug 27, 2023 29.92 31.69 29.82 31.09 31.09 35,531,315
Aug 26, 2023 30.09 30.20 29.68 29.92 29.92 13,893,969
Aug 25, 2023 30.95 30.97 29.90 30.07 30.07 16,935,868
Aug 24, 2023 31.09 31.14 30.37 30.96 30.96 15,325,447
Aug 23, 2023 30.65 31.35 30.28 31.09 31.09 19,283,433
Aug 22, 2023 31.11 31.14 30.07 30.65 30.65 21,951,698
Aug 21, 2023 30.77 31.41 30.63 31.11 31.11 27,931,456
Aug 20, 2023 31.19 31.21 30.39 30.77 30.77 20,621,197
Aug 19, 2023 29.19 32.46 29.17 31.19 31.19 63,522,940
Aug 18, 2023 28.42 29.43 28.23 29.18 29.18 30,658,629
Aug 17, 2023 31.19 31.61 27.13 28.41 28.41 41,287,262
Aug 16, 2023 34.56 34.58 30.64 31.19 31.19 32,085,136
Aug 15, 2023 35.78 35.85 34.11 34.56 34.56 32,480,137
Aug 14, 2023 35.67 35.94 35.49 35.78 35.78 33,911,454
Aug 13, 2023 36.08 36.15 35.61 35.67 35.67 35,156,724
Aug 12, 2023 35.80 36.36 35.80 36.08 36.08 39,343,479
Aug 11, 2023 35.88 35.98 35.54 35.80 35.80 33,119,147
Aug 10, 2023 36.01 36.04 35.58 35.87 35.87 34,590,466
Aug 9, 2023 36.43 36.43 35.72 35.99 35.99 518,596,914
Aug 8, 2023 36.20 36.74 35.62 36.46 36.46 45,380,151
Aug 7, 2023 35.36 36.49 35.16 36.20 36.20 54,573,916
Aug 6, 2023 35.94 35.95 35.21 35.36 35.36 39,645,994
Aug 5, 2023 36.37 36.40 35.54 35.93 35.93 41,069,147
Aug 4, 2023 35.66 37.24 35.64 36.37 36.37 66,031,784
Aug 3, 2023 36.67 36.80 35.58 35.65 35.65 46,558,479
Aug 2, 2023 38.34 38.45 36.43 36.67 36.67 44,769,539
Aug 1, 2023 40.23 40.25 37.42 38.33 38.33 44,078,217
Jul 31, 2023 39.41 40.29 38.61 40.23 40.23 76,598,495
Jul 30, 2023 35.94 39.40 35.39 39.40 39.40 97,560,946
Jul 29, 2023 35.22 35.97 35.12 35.94 35.94 28,359,090
Jul 28, 2023 35.08 35.23 34.50 35.22 35.22 25,829,921
Jul 27, 2023 35.05 35.68 34.82 35.08 35.08 29,618,912
Jul 26, 2023 35.19 35.27 34.39 35.05 35.05 31,022,139
Jul 25, 2023 35.87 35.96 34.86 35.19 35.19 29,562,814
Jul 24, 2023 37.29 37.37 35.38 35.87 35.87 32,903,910
Jul 23, 2023 37.12 37.63 36.74 37.29 37.29 36,954,663
Jul 22, 2023 38.15 38.42 37.04 37.12 37.12 28,509,536
Jul 21, 2023 38.01 39.02 37.83 38.15 38.15 42,087,780
Jul 20, 2023 38.62 38.75 36.98 38.02 38.02 52,580,788
Jul 19, 2023 35.99 39.02 35.93 38.62 38.62 84,829,686
Jul 18, 2023 36.64 36.82 35.36 35.99 35.99 32,925,648
Jul 17, 2023 35.98 37.95 35.79 36.64 36.64 49,041,256
Jul 16, 2023 37.09 37.61 35.96 35.97 35.97 34,360,190
Jul 15, 2023 36.58 37.63 35.81 37.08 37.08 45,003,639
Jul 14, 2023 39.49 40.16 35.39 36.58 36.58 55,076,033
Jul 13, 2023 39.56 40.48 38.82 39.46 39.46 44,522,288
Jul 12, 2023 39.83 40.63 38.74 39.57 39.57 41,088,715
Jul 11, 2023 41.22 41.43 39.21 39.83 39.83 32,225,187
Jul 10, 2023 40.74 41.84 39.34 41.22 41.22 49,545,777
Jul 9, 2023 42.29 42.29 40.62 40.74 40.74 31,762,865
Jul 8, 2023 43.29 44.09 41.15 42.29 42.29 49,678,199
Jul 7, 2023 42.89 44.13 42.27 43.28 43.28 58,292,337
Jul 6, 2023 42.99 46.06 41.78 42.89 42.89 97,567,354
Jul 5, 2023 44.74 45.54 40.49 43.01 43.01 64,319,407
Jul 4, 2023 47.19 49.00 43.72 44.74 44.74 68,708,072
Jul 3, 2023 49.74 49.77 46.35 47.16 47.16 55,185,598
Jul 2, 2023 48.90 51.11 47.27 49.59 49.59 191,922,552
Jul 1, 2023 43.08 55.13 43.07 48.89 48.89 411,067,330
Jun 30, 2023 38.01 43.82 38.01 43.08 43.08 245,722,465
Jun 29, 2023 36.82 38.37 36.32 38.02 38.02 58,774,051
Jun 28, 2023 37.27 38.15 36.31 36.83 36.83 84,423,457
Jun 27, 2023 37.97 39.06 36.35 37.25 37.25 84,108,621

Related Tickers

BTC-USD Bitcoin USD
60,865.64
-0.97%
 
ETH-USD Ethereum USD
3,379.47
-0.15%
 
USDT-USD Tether USDt USD
1.00
-0.05%
 
BNB-USD BNB USD
570.75
-0.50%
 
SOL-USD Solana USD
136.43
-0.11%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,374.79
-0.26%
 
XRP-USD XRP USD
0.47
-1.39%
 
TON11419-USD Toncoin USD
7.60
+1.44%
 
DOGE-USD Dogecoin USD
0.12
-2.63%
 
ADA-USD Cardano USD
0.38
-2.77%
 
WSTETH-USD Lido wstETH USD
3,946.46
-0.46%
 
WETH-USD WETH USD
3,372.29
-0.46%
 
TRX-USD TRON USD
0.12
-0.76%
 
WTRX-USD Wrapped TRON USD
0.12
-0.93%
 
AVAX-USD Avalanche USD
26.21
+1.43%
 
SHIB-USD Shiba Inu USD
0.00
-3.46%
 
WBTC-USD Wrapped Bitcoin USD
60,887.11
-1.12%
 
LINK-USD Chainlink USD
13.79
-2.10%
 
DOT-USD Polkadot USD
5.80
-1.17%
 
BCH-USD Bitcoin Cash USD
372.02
-0.96%
 
EETH-USD ether.fi Staked ETH USD
3,364.83
-0.87%
 
NEAR-USD NEAR Protocol USD
5.10
-3.34%
 
UNI7083-USD Uniswap USD
9.23
-1.44%
 
MATIC-USD Polygon USD
0.55
-1.55%
 
DAI-USD Dai USD
1.00
-0.03%
 
LEO-USD UNUS SED LEO USD
5.74
-0.18%
 
LTC-USD Litecoin USD
70.63
-0.92%
 
PEPE24478-USD Pepe USD
0.00
-2.65%
 
WEETH-USD Wrapped eETH USD
3,508.44
-0.45%
 
KAS-USD Kaspa USD
0.17
+6.72%
 
ICP-USD Internet Computer USD
8.03
-2.69%
 
USDE29470-USD Ethena USDe USD
1.00
-0.06%
 
BTCB-USD Bitcoin BEP2 USD
60,762.87
-1.11%
 
ETC-USD Ethereum Classic USD
23.31
-0.67%
 
EZETH-USD Renzo Restaked ETH USD
3,395.42
-0.57%
 
WBETH-USD Wrapped Beacon ETH USD
3,516.47
-0.27%
 
APT21794-USD Aptos USD
6.78
-0.60%
 
XMR-USD Monero USD
164.63
-0.61%
 
RNDR-USD Render USD
7.32
-2.32%
 
HBAR-USD Hedera USD
0.08
-1.52%
 
ATOM-USD Cosmos USD
6.74
-1.24%
 
ARB11841-USD Arbitrum USD
0.81
-1.52%
 
XLM-USD Stellar USD
0.09
-2.27%
 
STX4847-USD Stacks USD
1.74
+1.33%
 
MNT27075-USD Mantle USD
0.77
-0.71%
 
OKB-USD OKB USD
41.85
+1.21%
 
FIL-USD Filecoin USD
4.34
-1.55%
 
CRO-USD Cronos USD
0.09
+0.50%
 
MKR-USD Maker USD
2,505.30
+6.73%
 
IMX10603-USD Immutable USD
1.54
-0.21%
 
FDUSD-USD First Digital USD USD
1.00
-0.06%
 
INJ-USD Injective USD
23.58
+3.59%
 
LDO-USD Lido DAO USD
2.39
+0.99%
 
VET-USD VeChain USD
0.03
-0.98%
 
GRT6719-USD The Graph USD
0.21
-2.77%
 
WIF-USD dogwifhat USD
2.03
+1.44%
 
SUI20947-USD Sui USD
0.83
-1.43%
 
OP-USD Optimism USD
1.75
+0.31%
 
TAO22974-USD Bittensor USD
274.76
-3.61%
 
RETH-USD Rocket Pool ETH USD
3,745.02
-0.40%
 
AR-USD Arweave USD
26.86
-3.87%
 
SUSDE-USD Ethena Staked USDe USD
1.08
+0.11%
 
ONDO-USD Ondo USD
1.16
-5.03%
 
NOT-USD Notcoin USD
0.02
-3.20%
 
FTM-USD Fantom USD
0.57
-0.57%
 
METH29035-USD Mantle Staked Ether USD
3,497.65
-0.41%
 
FLOKI-USD FLOKI USD
0.00
-4.12%
 
THETA-USD Theta Network USD
1.57
-3.06%
 
BGB-USD Bitget Token USD
1.11
-1.13%
 
JITOSOL-USD Jito Staked SOL USD
152.15
-0.43%
 
ZBU-USD Zeebu USD
4.68
+1.81%
 
BONK-USD Bonk USD
0.00
-3.29%
 
BRETT29743-USD Brett (Based) USD
0.15
-3.43%
 
JASMY-USD JasmyCoin USD
0.03
-2.64%
 
AAVE-USD Aave USD
92.57
+2.21%
 
FET-USD Fetch.ai USD
1.62
-6.46%
 
RUNE-USD THORChain USD
3.99
-3.54%
 
TIA22861-USD Celestia USD
6.32
-5.27%
 
CORE23254-USD Core USD
1.32
-1.90%
 
FLZ-USD Fellaz USD
2.50
-2.41%
 
ALGO-USD Algorand USD
0.14
-2.07%
 
PYTH-USD Pyth Network USD
0.31
-4.79%
 
SEI-USD Sei USD
0.35
-3.49%
 
CHEEL-USD Cheelee USD
19.65
-0.74%
 
FLR-USD Flare USD
0.02
+3.32%
 
JUP29210-USD Jupiter USD
0.78
-1.72%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,396.75
-0.92%
 
KCS-USD KuCoin Token USD
9.80
-0.55%
 
FLOW-USD Flow USD
0.61
-3.09%
 
QNT-USD Quant USD
75.08
-1.88%
 
WBNB-USD Wrapped BNB USD
569.32
-1.06%
 
AXS-USD Axie Infinity USD
6.11
-1.18%
 
STRK22691-USD Starknet USD
0.69
-2.87%
 
GALA-USD Gala USD
0.03
-3.51%
 
EOS-USD EOS USD
0.58
+0.00%
 
AGIX-USD SingularityNET USD
0.67
-6.67%
 
VBNB-USD Venus BNB USD
13.90
-0.69%
 
BTT-USD BitTorrent(New) USD
0.00
-0.30%