CCC - CoinMarketCap USD

Bitcoin BEP2 USD (BTCB-USD)

60,762.87 -681.09 (-1.11%)
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 60,798.77 61,055.26 60,680.29 60,762.87 60,762.87 21,189,800
Jun 26, 2024 61,797.91 62,239.85 60,789.21 60,798.77 60,798.77 21,912,720
Jun 25, 2024 60,179.03 62,137.31 60,179.03 61,797.55 61,797.55 27,692,059
Jun 24, 2024 63,319.27 63,319.27 58,851.38 60,167.39 60,167.39 46,065,903
Jun 23, 2024 64,319.47 64,501.18 63,322.54 63,322.54 63,322.54 23,232,682
Jun 22, 2024 64,122.35 64,394.43 63,935.77 64,318.06 64,318.06 6,413,044
Jun 21, 2024 64,914.97 64,945.15 63,503.85 64,129.82 64,129.82 18,859,219
Jun 20, 2024 64,865.84 66,308.25 64,619.82 64,922.94 64,922.94 24,110,562
Jun 19, 2024 65,101.09 65,581.91 64,787.02 64,865.84 64,865.84 26,950,021
Jun 18, 2024 66,465.29 66,473.30 64,234.39 65,099.71 65,099.71 45,842,782
Jun 17, 2024 66,659.37 67,085.49 65,202.26 66,464.13 66,464.13 30,317,072
Jun 16, 2024 66,136.09 66,786.74 66,022.05 66,662.05 66,662.05 10,324,035
Jun 15, 2024 66,002.38 66,335.68 65,972.46 66,141.53 66,141.53 6,813,156
Jun 14, 2024 66,738.84 67,127.93 65,237.66 66,002.47 66,002.47 22,382,734
Jun 13, 2024 68,278.29 68,286.75 66,450.55 66,739.70 66,739.70 24,330,670
Jun 12, 2024 67,383.52 69,896.30 66,930.05 68,278.49 68,278.49 30,590,072
Jun 11, 2024 69,546.62 69,560.51 66,233.45 67,383.52 67,383.52 32,341,926
Jun 10, 2024 69,688.91 70,020.93 69,275.46 69,543.45 69,543.45 34,851,212
Jun 9, 2024 69,286.07 69,717.39 69,163.60 69,692.84 69,692.84 8,104,308
Jun 8, 2024 69,335.65 69,522.08 69,196.09 69,286.16 69,286.16 9,215,059
Jun 7, 2024 70,814.25 71,795.23 68,789.48 69,334.60 69,334.60 36,305,967
Jun 6, 2024 71,093.16 71,496.86 70,335.93 70,814.25 70,814.25 34,553,055
Jun 5, 2024 70,621.33 71,652.30 70,523.54 71,093.16 71,093.16 41,524,113
Jun 4, 2024 68,932.49 70,861.70 68,719.98 70,621.32 70,621.32 36,186,052
Jun 3, 2024 67,827.57 70,022.77 67,739.59 68,932.49 68,932.49 35,055,014
Jun 2, 2024 67,726.48 68,236.09 67,492.22 67,827.57 67,827.57 15,156,526
Jun 1, 2024 67,444.60 67,778.23 67,437.98 67,726.48 67,726.48 9,824,403
May 31, 2024 68,372.59 68,737.61 66,777.41 67,444.60 67,444.60 21,878,205
May 30, 2024 67,580.64 69,346.75 67,299.99 68,372.59 68,372.59 26,663,224
May 29, 2024 68,421.99 68,751.88 67,341.36 67,580.64 67,580.64 33,827,058
May 28, 2024 69,452.59 69,452.95 67,416.98 68,421.99 68,421.99 43,990,920
May 27, 2024 68,444.04 70,475.75 68,417.45 69,452.84 69,452.84 39,465,907
May 26, 2024 69,198.98 69,340.42 68,403.49 68,444.04 68,444.04 27,549,798
May 25, 2024 68,653.16 69,441.41 68,620.95 69,198.98 69,198.98 21,561,854
May 24, 2024 67,776.23 69,076.94 66,808.18 68,653.16 68,653.16 53,512,697
May 23, 2024 69,154.57 69,978.17 66,581.05 67,776.23 67,776.23 132,127,139
May 22, 2024 70,222.71 70,481.11 69,151.16 69,154.46 69,154.46 93,554,122
May 21, 2024 71,360.09 71,710.52 69,272.80 70,222.63 70,222.63 106,296,872
May 20, 2024 66,305.46 71,390.38 66,194.95 71,360.09 71,360.09 99,556,563
May 19, 2024 66,990.14 67,544.16 66,154.58 66,305.46 66,305.46 31,296,839
May 18, 2024 66,929.22 67,293.61 66,818.41 66,990.14 66,990.14 14,034,666
May 17, 2024 65,346.25 67,292.12 65,294.74 66,922.19 66,922.19 26,348,759
May 16, 2024 66,196.52 66,451.98 64,777.95 65,346.25 65,346.25 26,934,920
May 15, 2024 61,625.07 66,242.52 61,435.71 66,196.52 66,196.52 38,842,841
May 14, 2024 62,870.26 62,952.80 61,247.58 61,625.07 61,625.07 25,392,872
May 13, 2024 61,355.58 63,241.84 60,908.88 62,870.26 62,870.26 27,803,858
May 12, 2024 60,919.22 61,670.62 60,820.37 61,355.58 61,355.58 10,923,533
May 11, 2024 60,844.21 61,248.21 60,610.34 60,917.84 60,917.84 11,633,300
May 10, 2024 63,005.86 63,259.64 60,372.61 60,844.21 60,844.21 29,684,374
May 9, 2024 61,139.98 63,217.29 60,834.84 63,006.38 63,006.38 22,508,289
May 8, 2024 62,454.16 62,959.88 61,033.81 61,139.98 61,139.98 26,438,885
May 7, 2024 63,269.25 64,340.32 62,449.95 62,451.51 62,451.51 26,305,442
May 6, 2024 63,954.70 65,324.27 62,990.83 63,269.25 63,269.25 30,365,870
May 5, 2024 63,806.98 64,422.11 63,096.98 63,954.70 63,954.70 19,616,712
May 4, 2024 63,002.78 64,228.06 62,767.77 63,806.98 63,806.98 23,244,396
May 3, 2024 59,169.36 63,120.68 58,969.39 63,002.78 63,002.78 28,695,132
May 2, 2024 58,229.45 59,376.62 57,058.77 59,169.36 59,169.36 29,924,924
May 1, 2024 60,611.59 60,700.22 56,810.30 58,229.45 58,229.45 50,101,537
Apr 30, 2024 63,863.03 64,469.40 59,278.50 60,611.59 60,611.59 41,844,229
Apr 29, 2024 62,994.41 63,984.29 61,963.43 63,863.03 63,863.03 24,685,273
Apr 28, 2024 63,367.34 64,170.95 62,907.91 62,994.41 62,994.41 19,026,944
Apr 27, 2024 63,822.18 63,830.02 62,609.62 63,367.34 63,367.34 20,202,261
Apr 26, 2024 64,577.50 64,608.99 63,502.91 63,822.18 63,822.18 20,799,465
Apr 25, 2024 64,199.70 65,084.12 63,034.71 64,577.50 64,577.50 27,960,369
Apr 24, 2024 66,316.02 66,960.22 63,697.57 64,199.70 64,199.70 29,922,238
Apr 23, 2024 66,923.38 67,055.73 65,933.79 66,316.02 66,316.02 28,540,223
Apr 22, 2024 64,928.51 67,088.63 64,755.69 66,923.38 66,923.38 32,044,508
Apr 21, 2024 64,862.04 65,522.54 64,356.06 64,928.51 64,928.51 22,810,476
Apr 20, 2024 63,852.02 65,371.34 63,481.27 64,862.04 64,862.04 24,883,631
Apr 19, 2024 63,494.72 65,325.12 59,953.38 63,853.05 63,853.05 73,770,727
Apr 18, 2024 61,278.23 63,922.01 60,973.38 63,494.72 63,494.72 46,435,689
Apr 17, 2024 63,763.38 64,329.05 60,029.43 61,277.84 61,277.84 50,996,884
Apr 16, 2024 63,370.90 64,096.36 61,824.57 63,763.38 63,763.38 53,119,667
Apr 15, 2024 65,658.32 66,750.66 62,601.18 63,370.90 63,370.90 51,238,224
Apr 14, 2024 64,037.61 65,681.39 62,342.97 65,658.32 65,658.32 52,967,171
Apr 13, 2024 67,135.90 67,810.92 61,767.30 64,106.39 64,106.39 123,130,782
Apr 12, 2024 70,073.75 71,087.37 64,060.58 67,137.11 67,137.11 74,605,604
Apr 11, 2024 70,648.53 71,061.77 69,677.88 70,074.45 70,074.45 40,412,690
Apr 10, 2024 69,061.84 70,886.77 67,722.25 70,648.99 70,648.99 39,721,262
Apr 9, 2024 71,711.10 71,750.73 68,424.73 69,061.84 69,061.84 724,217,546
Apr 8, 2024 69,441.87 72,502.52 69,222.41 71,710.94 71,710.94 1,139,911,544
Apr 7, 2024 69,093.33 70,137.79 68,989.44 69,440.25 69,440.25 1,125,188,585
Apr 6, 2024 67,819.39 69,410.91 67,633.49 69,093.33 69,093.33 1,122,682,318
Apr 5, 2024 68,423.25 68,549.72 66,191.06 67,819.39 67,819.39 1,099,764,359
Apr 4, 2024 66,103.47 69,014.98 65,266.70 68,423.25 68,423.25 1,023,069,499
Apr 3, 2024 65,559.89 66,690.20 64,591.84 66,105.98 66,105.98 709,656,325
Apr 2, 2024 69,769.63 69,769.63 64,847.44 65,559.89 65,559.89 722,301,936
Apr 1, 2024 71,212.79 71,212.79 68,340.59 69,769.63 69,769.63 1,074,780,327
Mar 31, 2024 69,662.14 71,212.81 69,656.09 71,212.79 71,212.79 1,115,824,226
Mar 30, 2024 69,855.06 70,196.85 69,663.38 69,663.38 69,663.38 1,075,009,426
Mar 29, 2024 70,847.75 70,884.06 69,268.39 69,847.14 69,847.14 889,807,588
Mar 28, 2024 69,345.02 71,398.66 68,992.71 70,847.75 70,847.75 672,521,315
Mar 27, 2024 70,094.95 71,495.67 68,572.00 69,345.02 69,345.02 679,510,429
Mar 26, 2024 69,982.48 71,323.59 69,539.50 70,094.95 70,094.95 693,662,578
Mar 25, 2024 67,277.91 70,870.78 66,619.09 69,982.96 69,982.96 702,654,225
Mar 24, 2024 64,381.33 67,428.46 63,976.68 67,277.91 67,277.91 652,657,678
Mar 23, 2024 63,569.51 65,760.78 63,227.65 64,379.48 64,379.48 632,570,727
Mar 22, 2024 65,438.43 66,446.52 62,645.33 63,568.88 63,568.88 641,147,590
Mar 21, 2024 67,819.83 68,039.33 64,824.45 65,438.43 65,438.43 672,578,587
Mar 20, 2024 62,055.64 67,894.03 60,875.30 67,819.89 67,819.89 756,918,638
Mar 19, 2024 67,664.71 67,830.49 61,820.09 62,054.99 62,054.99 764,018,581
Mar 18, 2024 68,394.16 68,697.80 66,690.09 67,646.21 67,646.21 749,256,746
Mar 17, 2024 65,396.36 68,741.57 63,688.40 68,394.16 68,394.16 1,025,177,554
Mar 16, 2024 69,500.86 69,899.38 64,612.69 65,396.36 65,396.36 1,025,271,113
Mar 15, 2024 71,444.83 71,943.88 66,002.52 69,533.81 69,533.81 1,103,122,798
Mar 14, 2024 73,119.52 73,589.31 68,901.05 71,444.83 71,444.83 1,112,232,041
Mar 13, 2024 71,278.95 73,545.26 71,278.77 73,120.10 73,120.10 1,071,488,510
Mar 12, 2024 72,230.57 72,676.45 69,147.48 71,278.95 71,278.95 1,052,443,580
Mar 11, 2024 68,978.77 72,692.93 67,661.59 72,230.57 72,230.57 1,096,798,925
Mar 10, 2024 68,522.41 69,913.14 68,439.36 68,978.77 68,978.77 1,024,878,536
Mar 9, 2024 68,382.56 68,579.95 68,158.20 68,522.41 68,522.41 997,894,568
Mar 8, 2024 67,097.37 69,843.07 66,522.67 68,382.08 68,382.08 1,025,802,135
Mar 7, 2024 66,143.48 67,919.39 65,753.01 67,098.09 67,098.09 873,550,394
Mar 6, 2024 63,964.61 67,417.02 63,095.48 66,145.09 66,145.09 684,097,660
Mar 5, 2024 68,207.48 68,800.40 60,430.29 63,966.07 63,966.07 718,915,915
Mar 4, 2024 63,004.41 68,398.52 62,887.71 68,215.88 68,215.88 697,442,038
Mar 3, 2024 61,976.16 63,120.07 61,589.71 62,974.88 62,974.88 642,231,826
Mar 2, 2024 62,539.52 62,539.52 61,776.23 61,975.80 61,975.80 608,214,822
Mar 1, 2024 61,331.70 62,935.50 60,952.31 62,540.05 62,540.05 629,135,357
Feb 29, 2024 62,524.26 63,369.17 60,703.86 61,428.41 61,428.41 658,496,041
Feb 28, 2024 56,962.02 63,799.32 56,866.48 62,526.35 62,526.35 844,566,899
Feb 27, 2024 54,563.93 57,397.41 54,526.74 56,947.75 56,947.75 766,066,173
Feb 26, 2024 51,753.84 54,780.30 50,983.86 54,562.73 54,562.73 722,066,712
Feb 25, 2024 51,580.86 51,822.71 51,412.76 51,754.24 51,754.24 680,019,815
Feb 24, 2024 50,781.34 51,590.93 50,632.65 51,580.86 51,580.86 678,761,335
Feb 23, 2024 51,366.36 51,421.52 50,760.67 50,848.89 50,848.89 675,253,295
Feb 22, 2024 51,780.59 51,919.51 51,082.27 51,365.90 51,365.90 689,662,854
Feb 21, 2024 52,288.55 52,299.80 50,802.30 51,770.65 51,770.65 670,295,561
Feb 20, 2024 51,815.13 52,797.32 51,032.45 52,286.63 52,286.63 537,970,100
Feb 19, 2024 52,103.38 52,409.45 51,814.86 51,815.06 51,815.06 524,004,607
Feb 18, 2024 51,720.12 52,265.29 51,344.24 52,103.16 52,103.16 629,188,076
Feb 17, 2024 52,134.05 52,191.51 50,775.01 51,720.39 51,720.39 637,368,948
Feb 16, 2024 51,900.12 52,397.45 51,652.08 52,132.61 52,132.61 663,014,034
Feb 15, 2024 51,812.39 52,762.01 51,482.54 51,901.04 51,901.04 661,377,867
Feb 14, 2024 49,642.18 51,885.45 49,399.59 51,812.39 51,812.39 652,575,210
Feb 13, 2024 49,989.13 50,160.36 48,493.16 49,642.18 49,642.18 632,600,026
Feb 12, 2024 48,199.25 50,184.92 47,848.69 49,989.52 49,989.52 658,334,457
Feb 11, 2024 47,793.98 48,445.75 47,705.99 48,192.31 48,192.31 626,901,282
Feb 10, 2024 47,237.24 47,996.72 46,991.94 47,791.22 47,791.22 623,266,270
Feb 9, 2024 45,370.28 47,997.21 45,317.20 47,246.55 47,246.55 627,081,003
Feb 8, 2024 44,241.42 45,476.67 44,241.42 45,371.85 45,371.85 538,646,280
Feb 7, 2024 43,135.48 44,249.54 42,845.55 44,239.35 44,239.35 444,784,117
Feb 6, 2024 42,541.25 43,263.42 42,541.25 43,135.48 43,135.48 436,599,501
Feb 5, 2024 42,554.68 43,400.90 42,330.70 42,541.27 42,541.27 438,740,120
Feb 4, 2024 43,017.42 43,031.86 42,529.63 42,557.09 42,557.09 441,373,031
Feb 3, 2024 43,132.83 43,269.68 42,981.91 43,017.48 43,017.48 439,846,020
Feb 2, 2024 43,005.19 43,329.90 42,682.20 43,132.83 43,132.83 445,441,803
Feb 1, 2024 42,571.57 43,148.02 41,942.14 43,005.14 43,005.14 465,057,608
Jan 31, 2024 42,915.27 43,618.47 42,393.46 42,572.20 42,572.20 461,805,928
Jan 30, 2024 43,258.74 43,691.48 42,885.59 42,915.42 42,915.42 470,399,214
Jan 29, 2024 41,963.12 43,211.96 41,900.85 43,208.53 43,208.53 472,554,931
Jan 28, 2024 42,112.00 42,700.12 41,793.13 41,962.45 41,962.45 458,446,485
Jan 27, 2024 41,939.83 42,115.55 41,544.00 42,115.55 42,115.55 449,458,574
Jan 26, 2024 39,895.93 42,092.80 39,860.72 41,940.93 41,940.93 460,800,580
Jan 25, 2024 40,073.51 40,201.36 39,592.21 39,895.93 39,895.93 429,854,837
Jan 24, 2024 39,750.73 40,232.01 39,598.21 40,075.23 40,075.23 511,037,558
Jan 23, 2024 39,526.38 40,035.96 38,575.88 39,745.66 39,745.66 540,631,524
Jan 22, 2024 41,574.18 41,600.29 39,516.98 39,526.33 39,526.33 537,271,814
Jan 21, 2024 41,707.57 41,778.15 41,563.13 41,574.18 41,574.18 534,184,521
Jan 20, 2024 41,652.21 41,775.35 41,513.29 41,709.56 41,709.56 539,520,811
Jan 19, 2024 41,240.78 42,030.79 40,347.80 41,651.83 41,651.83 556,594,281
Jan 18, 2024 42,653.84 42,809.46 40,733.22 41,241.11 41,241.11 531,535,237
Jan 17, 2024 43,218.12 43,218.12 42,296.17 42,644.42 42,644.42 582,867,903
Jan 16, 2024 42,604.93 43,450.72 42,172.65 43,218.12 43,218.12 594,934,950
Jan 15, 2024 41,839.38 43,245.79 41,776.44 42,611.52 42,611.52 476,523,878
Jan 14, 2024 42,894.63 42,987.41 41,840.06 41,840.06 41,840.06 417,939,065
Jan 13, 2024 42,823.71 43,163.50 42,541.70 42,902.98 42,902.98 435,459,200
Jan 12, 2024 46,415.99 46,415.99 41,959.91 42,833.87 42,833.87 482,530,467
Jan 11, 2024 46,614.77 48,823.04 45,791.63 46,415.92 46,415.92 518,056,389
Jan 10, 2024 46,086.63 47,569.76 44,539.30 46,616.21 46,616.21 549,536,906
Jan 9, 2024 46,910.00 47,725.63 45,428.85 46,086.63 46,086.63 527,585,051
Jan 8, 2024 43,827.73 47,037.22 43,201.99 46,916.06 46,916.06 606,925,080
Jan 7, 2024 43,934.68 44,359.63 43,666.27 43,831.06 43,831.06 566,936,795
Jan 6, 2024 44,140.26 44,187.46 43,427.67 43,926.73 43,926.73 566,045,107
Jan 5, 2024 44,272.80 44,315.68 43,203.78 44,130.43 44,130.43 597,613,715
Jan 4, 2024 42,807.51 44,595.90 42,653.21 44,268.09 44,268.09 575,429,511
Jan 3, 2024 44,975.61 45,525.16 41,695.92 42,810.14 42,810.14 625,473,079
Jan 2, 2024 43,996.46 45,791.95 43,983.81 44,971.94 44,971.94 624,272,861
Jan 1, 2024 42,287.56 43,985.08 42,166.28 43,985.08 43,985.08 594,922,361
Dec 31, 2023 42,200.35 42,691.42 42,037.39 42,283.40 42,283.40 570,622,745
Dec 30, 2023 42,062.25 42,453.39 41,567.53 42,211.09 42,211.09 559,713,483
Dec 29, 2023 42,584.32 43,030.94 41,551.59 42,054.78 42,054.78 569,232,567
Dec 28, 2023 43,506.04 43,795.17 42,332.10 42,584.82 42,584.82 563,321,316
Dec 27, 2023 42,577.91 43,601.49 42,169.84 43,481.11 43,481.11 535,561,218
Dec 26, 2023 43,624.06 43,624.06 41,747.66 42,568.05 42,568.05 580,160,847
Dec 25, 2023 43,060.77 43,712.13 42,784.33 43,613.68 43,613.68 576,049,814
Dec 24, 2023 43,771.82 43,896.09 42,847.93 43,080.32 43,080.32 571,280,920
Dec 23, 2023 43,901.68 43,968.59 43,403.69 43,778.86 43,778.86 570,505,127
Dec 22, 2023 43,901.02 44,301.52 43,456.37 43,901.82 43,901.82 594,507,694
Dec 21, 2023 43,674.95 44,184.89 43,408.31 43,887.79 43,887.79 587,814,802
Dec 20, 2023 42,313.60 44,136.08 42,209.30 43,655.55 43,655.55 587,449,527
Dec 19, 2023 42,596.52 43,184.98 41,871.79 42,315.18 42,315.18 489,239,511
Dec 18, 2023 41,453.98 42,596.98 40,557.11 42,596.98 42,596.98 404,343,531
Dec 17, 2023 42,230.13 42,257.31 41,413.00 41,477.92 41,477.92 549,868,747
Dec 16, 2023 41,991.95 42,580.45 41,749.41 42,224.56 42,224.56 558,156,853
Dec 15, 2023 43,040.70 43,049.27 41,855.84 41,992.69 41,992.69 557,417,113
Dec 14, 2023 42,914.48 43,216.08 42,035.31 43,035.01 43,035.01 581,166,073
Dec 13, 2023 41,425.46 43,268.74 40,674.75 42,922.23 42,922.23 578,751,817
Dec 12, 2023 41,297.54 41,955.29 40,771.43 41,460.81 41,460.81 522,958,017
Dec 11, 2023 43,731.43 43,791.42 40,389.63 41,296.93 41,296.93 415,867,639
Dec 10, 2023 43,734.63 43,988.49 43,610.00 43,724.73 43,724.73 381,946,152
Dec 9, 2023 44,233.33 44,342.51 43,632.67 43,725.91 43,725.91 389,841,045
Dec 8, 2023 43,296.83 44,533.70 43,155.48 44,237.36 44,237.36 397,320,052
Dec 7, 2023 43,719.88 44,046.61 43,077.54 43,302.66 43,302.66 393,396,041
Dec 6, 2023 44,101.23 44,148.48 43,493.99 43,716.14 43,716.14 395,700,188
Dec 5, 2023 42,005.97 44,245.54 41,394.01 44,109.28 44,109.28 402,754,682
Dec 4, 2023 39,942.06 42,196.80 39,942.06 42,005.07 42,005.07 382,389,541
Dec 3, 2023 39,447.68 40,065.82 39,287.58 39,943.26 39,943.26 351,384,913
Dec 2, 2023 38,712.73 39,621.04 38,688.23 39,447.50 39,447.50 348,668,832
Dec 1, 2023 37,742.50 38,839.33 37,673.27 38,713.71 38,713.71 330,304,628
Nov 30, 2023 37,802.28 38,043.63 37,554.40 37,742.87 37,742.87 317,155,260
Nov 29, 2023 37,849.92 38,235.13 37,670.68 37,800.97 37,800.97 322,854,931
Nov 28, 2023 37,225.63 38,219.61 36,894.06 37,851.38 37,851.38 327,526,113
Nov 27, 2023 37,474.48 37,544.81 36,755.75 37,225.07 37,225.07 322,750,918
Nov 26, 2023 37,835.35 37,859.36 37,221.98 37,476.02 37,476.02 334,710,954
Nov 25, 2023 37,735.68 37,868.29 37,591.73 37,830.54 37,830.54 365,393,642
Nov 24, 2023 37,326.81 38,288.91 37,302.91 37,741.13 37,741.13 377,673,099
Nov 23, 2023 37,422.93 37,603.10 36,997.45 37,323.20 37,323.20 370,278,999
Nov 22, 2023 35,874.57 37,727.85 35,775.27 37,431.34 37,431.34 387,973,076
Nov 21, 2023 37,428.70 37,637.84 35,893.05 35,893.05 35,893.05 423,558,939
Nov 20, 2023 37,360.84 37,785.74 36,891.13 37,435.80 37,435.80 397,748,544
Nov 19, 2023 36,617.47 37,416.31 36,410.28 37,366.69 37,366.69 370,138,666
Nov 18, 2023 36,586.78 36,780.02 36,185.95 36,617.15 36,617.15 361,801,079
Nov 17, 2023 36,140.75 36,644.40 35,938.70 36,569.81 36,569.81 378,923,821
Nov 16, 2023 37,826.76 37,875.07 35,658.32 36,158.42 36,158.42 376,032,249
Nov 15, 2023 35,578.27 37,839.74 35,419.26 37,833.76 37,833.76 398,058,383
Nov 14, 2023 36,467.36 36,758.16 35,141.63 35,578.28 35,578.28 378,666,692
Nov 13, 2023 37,027.65 37,341.29 36,395.66 36,484.57 36,484.57 376,772,969
Nov 12, 2023 37,012.98 37,207.45 36,738.98 37,029.13 37,029.13 368,988,899
Nov 11, 2023 37,312.91 37,415.17 36,763.96 37,013.47 37,013.47 376,209,144
Nov 10, 2023 36,777.55 37,432.61 36,330.72 37,325.10 37,325.10 385,470,706
Nov 9, 2023 35,697.54 37,916.28 35,628.07 36,785.47 36,785.47 413,228,382
Nov 8, 2023 35,407.01 35,921.33 35,202.59 35,732.61 35,732.61 20,167,618
Nov 7, 2023 35,053.08 35,762.68 34,551.53 35,403.91 35,403.91 23,740,361
Nov 6, 2023 35,081.82 35,295.17 34,790.36 35,054.35 35,054.35 20,531,333
Nov 5, 2023 35,036.48 35,334.69 34,666.05 35,091.38 35,091.38 22,198,931
Nov 4, 2023 34,728.79 35,208.47 34,634.71 35,029.21 35,029.21 13,190,775
Nov 3, 2023 34,903.57 34,916.66 34,148.62 34,728.52 34,728.52 18,321,479
Nov 2, 2023 35,388.09 35,810.30 34,503.66 34,904.57 34,904.57 21,989,255
Nov 1, 2023 34,604.93 35,408.99 34,246.48 35,392.54 35,392.54 24,807,807
Oct 31, 2023 34,496.42 34,617.79 34,144.01 34,605.00 34,605.00 13,286,855
Oct 30, 2023 34,551.96 34,767.47 34,218.36 34,496.75 34,496.75 14,077,502
Oct 29, 2023 34,097.19 34,675.51 33,959.95 34,548.68 34,548.68 8,105,287
Oct 28, 2023 33,856.93 34,322.96 33,840.93 34,090.66 34,090.66 7,575,947
Oct 27, 2023 34,183.96 34,222.37 33,490.67 33,856.74 33,856.74 21,885,774
Oct 26, 2023 34,472.09 34,840.24 33,843.30 34,178.46 34,178.46 20,927,231
Oct 25, 2023 33,865.38 34,985.93 33,773.80 34,466.00 34,466.00 28,428,273
Oct 24, 2023 33,032.69 34,945.51 32,939.58 33,857.57 33,857.57 58,162,377
Oct 23, 2023 30,113.96 33,900.17 30,092.13 33,032.69 33,032.69 71,304,977
Oct 22, 2023 29,948.35 30,185.02 29,808.26 30,033.47 30,033.47 8,011,416
Oct 21, 2023 29,656.81 30,218.89 29,518.42 29,946.92 29,946.92 8,771,156
Oct 20, 2023 28,657.01 30,032.48 28,639.15 29,658.46 29,658.46 22,578,269
Oct 19, 2023 28,307.33 28,788.61 28,148.96 28,652.60 28,652.60 9,506,306
Oct 18, 2023 28,447.57 28,795.50 28,220.67 28,307.39 28,307.39 12,258,977
Oct 17, 2023 28,503.61 28,545.06 28,179.49 28,447.57 28,447.57 14,145,195
Oct 16, 2023 27,138.22 29,586.50 27,134.63 28,506.91 28,506.91 55,995,537
Oct 15, 2023 26,869.28 27,213.17 26,832.94 27,132.28 27,132.28 9,155,359
Oct 14, 2023 26,842.83 27,055.18 26,754.15 26,869.28 26,869.28 2,727,872
Oct 13, 2023 26,750.51 27,093.87 26,729.46 26,842.22 26,842.22 9,999,876
Oct 12, 2023 26,825.39 26,890.68 26,594.94 26,748.54 26,748.54 13,493,859
Oct 11, 2023 27,408.49 27,438.77 26,648.05 26,826.30 26,826.30 11,911,075
Oct 10, 2023 27,606.77 27,718.19 27,310.67 27,407.80 27,407.80 10,562,132
Oct 9, 2023 27,909.72 28,023.38 27,308.51 27,603.89 27,603.89 11,687,643
Oct 8, 2023 27,923.23 28,035.30 27,775.23 27,910.28 27,910.28 6,413,202
Oct 7, 2023 27,961.75 27,997.44 27,789.63 27,923.93 27,923.93 4,967,155
Oct 6, 2023 27,441.72 28,146.67 27,325.31 27,962.47 27,962.47 20,357,718
Oct 5, 2023 27,758.03 27,984.95 27,428.59 27,449.92 27,449.92 21,080,317
Oct 4, 2023 27,419.78 27,767.58 27,243.45 27,757.27 27,757.27 16,172,651
Oct 3, 2023 27,564.00 27,625.64 27,267.71 27,419.60 27,419.60 17,019,107
Oct 2, 2023 27,910.15 28,420.23 27,453.71 27,571.99 27,571.99 40,016,251
Oct 1, 2023 26,915.86 27,927.49 26,886.84 27,910.90 27,910.90 23,697,575
Sep 30, 2023 26,897.70 27,078.63 26,859.52 26,915.86 26,915.86 5,788,877
Sep 29, 2023 27,018.15 27,204.82 26,784.55 26,899.41 26,899.41 17,683,171
Sep 28, 2023 26,312.39 27,168.02 26,304.67 27,018.53 27,018.53 22,671,022
Sep 27, 2023 26,215.11 26,731.43 26,128.87 26,311.00 26,311.00 17,568,699
Sep 26, 2023 26,306.25 26,378.25 26,123.06 26,217.74 26,217.74 9,189,797
Sep 25, 2023 26,279.36 26,380.54 26,052.96 26,305.82 26,305.82 11,194,194
Sep 24, 2023 26,556.00 26,687.47 26,231.95 26,281.37 26,281.37 7,622,603
Sep 23, 2023 26,590.02 26,697.67 26,442.43 26,556.00 26,556.00 2,166,492
Sep 22, 2023 26,588.26 26,705.57 26,511.26 26,590.02 26,590.02 9,263,501
Sep 21, 2023 27,115.33 27,146.94 26,458.56 26,586.70 26,586.70 14,509,488
Sep 20, 2023 27,183.70 27,313.22 26,879.47 27,114.94 27,114.94 18,757,876
Sep 19, 2023 26,786.43 27,401.14 26,730.88 27,183.29 27,183.29 22,678,757
Sep 18, 2023 26,521.10 27,331.84 26,412.10 26,786.43 26,786.43 23,699,626
Sep 17, 2023 26,560.80 26,624.91 26,450.04 26,523.00 26,523.00 7,061,579
Sep 16, 2023 26,648.54 26,756.80 26,487.41 26,558.49 26,558.49 7,985,828
Sep 15, 2023 26,553.89 26,774.76 26,303.31 26,661.23 26,661.23 14,383,583
Sep 14, 2023 26,229.56 26,719.95 26,172.05 26,553.10 26,553.10 24,137,207
Sep 13, 2023 25,856.59 26,323.48 25,834.46 26,230.38 26,230.38 19,734,653
Sep 12, 2023 25,157.92 26,382.06 25,133.17 25,864.44 25,864.44 37,615,258
Sep 11, 2023 25,823.86 25,845.80 24,989.15 25,156.61 25,156.61 22,705,321
Sep 10, 2023 25,911.05 25,950.79 25,665.62 25,822.47 25,822.47 11,474,781
Sep 9, 2023 25,893.12 25,925.98 25,813.57 25,911.68 25,911.68 3,073,355
Sep 8, 2023 26,226.28 26,392.50 25,753.77 25,892.67 25,892.67 14,217,131
Sep 7, 2023 25,739.04 26,327.46 25,643.12 26,235.19 26,235.19 17,568,942
Sep 6, 2023 25,750.14 25,927.40 25,475.77 25,739.62 25,739.62 15,852,394
Sep 5, 2023 25,815.47 25,838.25 25,625.52 25,746.27 25,746.27 10,090,943
Sep 4, 2023 25,971.82 26,061.44 25,671.23 25,819.70 25,819.70 12,931,022
Sep 3, 2023 25,867.47 26,032.13 25,819.09 25,976.47 25,976.47 7,937,188
Sep 2, 2023 25,789.33 25,928.41 25,764.29 25,867.08 25,867.08 5,815,604
Sep 1, 2023 25,968.18 26,091.75 25,448.55 25,788.39 25,788.39 15,820,715
Aug 31, 2023 27,304.39 27,442.09 25,861.57 25,967.41 25,967.41 22,042,639
Aug 30, 2023 27,698.29 27,711.36 27,114.16 27,301.15 27,301.15 16,633,040
Aug 29, 2023 26,111.86 27,976.38 25,936.17 27,692.33 27,692.33 48,217,710
Aug 28, 2023 26,082.53 26,174.62 25,877.01 26,114.06 26,114.06 11,672,825
Aug 27, 2023 26,013.20 26,171.47 25,964.69 26,081.03 26,081.03 4,564,753
Aug 26, 2023 26,064.34 26,076.80 25,973.21 26,012.84 26,012.84 3,337,875
Aug 25, 2023 26,151.11 26,252.09 25,845.53 26,064.34 26,064.34 13,083,289
Aug 24, 2023 26,446.20 26,515.14 25,951.64 26,150.11 26,150.11 13,409,871
Aug 23, 2023 25,975.91 26,707.83 25,822.49 26,446.37 26,446.37 24,525,247
Aug 22, 2023 26,094.21 26,124.85 25,560.92 25,969.67 25,969.67 21,065,489
Aug 21, 2023 26,159.93 26,187.69 25,832.20 26,103.03 26,103.03 16,237,227
Aug 20, 2023 26,081.22 26,242.99 26,021.02 26,156.44 26,156.44 7,003,454
Aug 19, 2023 26,041.31 26,222.32 25,835.89 26,078.93 26,078.93 13,411,926
Aug 18, 2023 26,626.40 26,770.08 25,764.53 26,034.65 26,034.65 29,444,942
Aug 17, 2023 28,774.85 28,774.85 25,890.20 26,616.66 26,616.66 73,743,950
Aug 16, 2023 29,160.28 29,204.61 28,774.35 28,775.83 28,775.83 11,541,093
Aug 15, 2023 29,402.70 29,446.56 29,073.49 29,197.39 29,197.39 9,913,840
Aug 14, 2023 29,320.00 29,581.83 29,180.94 29,406.04 29,406.04 10,449,367
Aug 13, 2023 29,427.33 29,473.41 29,279.70 29,318.10 29,318.10 4,690,053
Aug 12, 2023 29,383.14 29,484.79 29,322.29 29,429.39 29,429.39 2,695,608
Aug 11, 2023 29,433.20 29,485.99 29,295.43 29,384.54 29,384.54 5,945,829
Aug 10, 2023 29,580.97 29,635.53 29,365.84 29,433.10 29,433.10 8,104,803
Aug 9, 2023 29,769.01 30,005.23 29,462.80 29,584.99 29,584.99 15,036,464
Aug 8, 2023 29,152.69 30,050.21 29,125.43 29,767.62 29,767.62 18,857,663
Aug 7, 2023 29,032.90 29,170.80 28,722.86 29,157.40 29,157.40 10,601,453
Aug 6, 2023 29,087.20 29,106.18 28,959.81 29,033.92 29,033.92 3,624,930
Aug 5, 2023 29,046.17 29,095.46 28,998.77 29,088.38 29,088.38 2,891,468
Aug 4, 2023 29,205.46 29,275.11 28,923.73 29,046.13 29,046.13 7,896,500
Aug 3, 2023 29,124.63 29,318.32 28,990.29 29,210.96 29,210.96 10,112,616
Aug 2, 2023 29,536.99 29,864.38 28,963.72 29,125.76 29,125.76 20,088,352
Aug 1, 2023 29,218.29 29,538.20 28,704.44 29,538.20 29,538.20 19,523,994
Jul 31, 2023 29,250.00 29,497.78 29,135.43 29,217.33 29,217.33 9,607,231
Jul 30, 2023 29,372.91 29,417.66 29,102.45 29,254.15 29,254.15 5,802,455
Jul 29, 2023 29,314.24 29,387.75 29,281.79 29,373.60 29,373.60 2,257,247
Jul 28, 2023 29,204.74 29,447.57 29,168.33 29,316.27 29,316.27 6,138,207
Jul 27, 2023 29,385.87 29,530.05 29,141.20 29,199.05 29,199.05 8,063,242
Jul 26, 2023 29,237.92 29,632.59 29,131.83 29,385.70 29,385.70 15,295,329
Jul 25, 2023 29,187.62 29,305.48 29,070.11 29,237.78 29,237.78 7,042,853
Jul 24, 2023 30,050.48 30,072.14 28,944.23 29,185.08 29,185.08 17,731,466
Jul 23, 2023 29,732.38 30,195.68 29,729.80 30,053.56 30,053.56 8,188,833
Jul 22, 2023 29,892.32 29,989.08 29,643.72 29,731.89 29,731.89 5,750,207
Jul 21, 2023 29,826.20 29,969.87 29,783.31 29,901.37 29,901.37 8,409,238
Jul 20, 2023 29,916.78 30,357.46 29,687.31 29,827.81 29,827.81 15,580,568
Jul 19, 2023 29,820.53 30,138.58 29,812.42 29,916.45 29,916.45 13,258,170
Jul 18, 2023 30,165.34 30,238.94 29,686.94 29,820.99 29,820.99 21,349,385
Jul 17, 2023 30,196.66 30,348.42 29,772.57 30,162.30 30,162.30 19,417,403
Jul 16, 2023 30,311.52 30,390.61 30,102.61 30,191.10 30,191.10 8,312,224
Jul 15, 2023 30,349.83 30,409.28 30,263.65 30,304.88 30,304.88 5,622,812
Jul 14, 2023 31,497.40 31,544.54 30,000.58 30,348.11 30,348.11 24,883,194
Jul 13, 2023 30,364.95 31,622.56 30,295.09 31,497.02 31,497.02 43,987,698
Jul 12, 2023 30,595.93 30,862.66 30,297.82 30,370.86 30,370.86 22,791,279
Jul 11, 2023 30,426.89 30,662.94 30,364.49 30,601.87 30,601.87 18,386,611
Jul 10, 2023 30,178.79 30,848.12 30,018.64 30,426.89 30,426.89 25,971,781
Jul 9, 2023 30,255.28 30,363.07 30,151.58 30,178.82 30,178.82 7,160,066
Jul 8, 2023 30,326.70 30,336.52 30,084.30 30,252.59 30,252.59 11,881,816
Jul 7, 2023 29,940.25 30,381.77 29,799.02 30,329.90 30,329.90 18,650,384
Jul 6, 2023 30,483.31 31,334.11 29,928.58 29,928.58 29,928.58 35,480,471
Jul 5, 2023 30,800.42 30,871.15 30,254.86 30,483.92 30,483.92 17,650,506
Jul 4, 2023 31,099.79 31,252.81 30,716.72 30,792.88 30,792.88 17,860,743
Jul 3, 2023 30,624.35 31,242.28 30,570.53 31,102.49 31,102.49 23,667,756
Jul 2, 2023 30,603.48 30,767.09 30,290.84 30,614.05 30,614.05 16,250,163
Jul 1, 2023 30,429.13 30,658.05 30,324.22 30,592.99 30,592.99 13,303,186
Jun 30, 2023 30,448.64 31,223.83 29,841.72 30,427.89 30,427.89 52,597,292
Jun 29, 2023 30,153.29 30,703.55 30,130.68 30,458.53 30,458.53 16,739,405
Jun 28, 2023 30,649.75 30,652.68 29,933.46 30,143.05 30,143.05 22,068,364
Jun 27, 2023 30,251.53 30,834.51 30,228.79 30,647.06 30,647.06 21,653,610

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%
 
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%
 
BSV-USD Bitcoin SV USD
43.80
-2.67%
 
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%