CCC - CoinMarketCap USD

Crypto Emergency USD (CEM-USD)

0.52 0.00 (0.00%)
As of January 7 at 1:26:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 0.517937 0.517937 0.517937 0.517937 0.517937 -
Jan 6, 2025 0.517937 0.517937 0.517937 0.517937 0.517937 -
Jan 5, 2025 0.517937 0.517937 0.517937 0.517937 0.517937 -
Jan 4, 2025 0.517937 0.517937 0.517937 0.517937 0.517937 -
Jan 3, 2025 0.517937 0.517937 0.517937 0.517937 0.517937 -
Jan 2, 2025 0.517937 0.517937 0.517937 0.517937 0.517937 -
Jan 1, 2025 0.517937 0.517937 0.517937 0.517937 0.517937 -
Dec 31, 2024 0.517908 0.518160 0.517859 0.517937 0.517937 -
Dec 30, 2024 0.636556 0.636653 0.508442 0.517908 0.517908 1,238
Dec 29, 2024 0.619090 0.655592 0.618955 0.636556 0.636556 949
Dec 28, 2024 0.679057 0.761898 0.573798 0.619090 0.619090 4,612
Dec 27, 2024 0.643813 0.679232 0.474819 0.679057 0.679057 7,183
Dec 26, 2024 0.565218 0.667506 0.565030 0.643813 0.643813 2,470
Dec 25, 2024 0.603163 0.603316 0.492636 0.565218 0.565218 4,982
Dec 24, 2024 0.660878 0.661145 0.570474 0.603163 0.603163 8,999
Dec 23, 2024 0.581142 0.679347 0.572048 0.660878 0.660878 10,564
Dec 22, 2024 0.538877 0.650090 0.538534 0.581142 0.581142 6,627
Dec 21, 2024 0.356219 0.549954 0.356219 0.538877 0.538877 18,056
Dec 20, 2024 0.269777 0.448833 0.256395 0.356219 0.356219 11,886
Dec 19, 2024 0.658772 0.832508 0.180096 0.269777 0.269777 16,336
Dec 18, 2024 0.519230 0.678024 0.515155 0.658772 0.658772 5,787
Dec 17, 2024 0.480289 0.553054 0.470177 0.519230 0.519230 3,224
Dec 16, 2024 0.435234 0.488907 0.435007 0.480289 0.480289 3,907
Dec 15, 2024 0.435656 0.442520 0.435134 0.435234 0.435234 1,787
Dec 14, 2024 0.430072 0.443411 0.423074 0.435656 0.435656 1,913
Dec 13, 2024 0.402097 0.430699 0.401921 0.430072 0.430072 1,860
Dec 12, 2024 0.373317 0.408615 0.262988 0.402097 0.402097 10,799
Dec 11, 2024 0.358255 0.385383 0.355284 0.373317 0.373317 1,879
Dec 10, 2024 0.359132 0.366593 0.357155 0.358255 0.358255 808
Dec 9, 2024 0.399984 0.443020 0.358753 0.359132 0.359132 1,253
Dec 8, 2024 0.371981 0.409918 0.371913 0.399904 0.399904 487
Dec 7, 2024 0.415602 0.415698 0.371932 0.371984 0.371984 419
Dec 6, 2024 0.415521 0.415863 0.414996 0.415602 0.415602 239
Dec 5, 2024 0.350514 0.446622 0.350049 0.415940 0.415940 2,253
Dec 4, 2024 0.422277 0.442943 0.348062 0.350514 0.350514 2,978
Dec 3, 2024 0.429705 0.523564 0.422046 0.422277 0.422277 4,327
Dec 2, 2024 0.249622 0.733152 0.249552 0.429705 0.429705 17,115
Dec 1, 2024 0.223009 0.252745 0.211790 0.249557 0.249557 945
Nov 30, 2024 0.218450 0.223082 0.210397 0.223009 0.223009 426
Nov 29, 2024 0.085025 0.218556 0.085025 0.218450 0.218450 4,382
Nov 28, 2024 0.085025 0.085025 0.085025 0.085025 0.085025 -
Nov 27, 2024 0.085025 0.085025 0.085025 0.085025 0.085025 -
Nov 26, 2024 0.084997 0.085059 0.084965 0.085025 0.085025 -
Nov 25, 2024 0.085085 0.085111 0.084966 0.084997 0.084997 209
Nov 24, 2024 0.085084 0.085121 0.084989 0.085085 0.085085 209
Nov 23, 2024 0.085096 0.085202 0.085045 0.085084 0.085084 209
Nov 22, 2024 0.085085 0.085120 0.084974 0.085096 0.085096 209
Nov 21, 2024 0.085050 0.085108 0.084951 0.085085 0.085085 209
Nov 20, 2024 0.085113 0.085138 0.085006 0.085050 0.085050 209
Nov 19, 2024 0.085049 0.085127 0.085022 0.085113 0.085113 210
Nov 18, 2024 0.085018 0.085100 0.084979 0.085049 0.085049 209
Nov 17, 2024 0.085021 0.085052 0.084972 0.085018 0.085018 209
Nov 16, 2024 0.085030 0.085056 0.084991 0.085021 0.085021 209
Nov 15, 2024 0.085009 0.085063 0.084978 0.085030 0.085030 209
Nov 14, 2024 0.105106 0.105135 0.081087 0.085009 0.085009 691
Nov 13, 2024 0.105096 0.105251 0.105016 0.105106 0.105106 15
Nov 12, 2024 0.050060 0.105200 0.049981 0.105096 0.105096 54
Nov 11, 2024 0.140083 0.140312 0.050019 0.050060 0.050060 617
Nov 10, 2024 0.149920 0.149920 0.139982 0.140083 0.140083 116
Nov 9, 2024 0.149920 0.149920 0.149920 0.149920 0.149920 -
Nov 8, 2024 0.149920 0.149920 0.149920 0.149920 0.149920 -
Nov 7, 2024 0.149920 0.149920 0.149920 0.149920 0.149920 -
Nov 6, 2024 0.149920 0.149920 0.149920 0.149920 0.149920 -
Nov 5, 2024 0.149920 0.149920 0.149920 0.149920 0.149920 -
Nov 4, 2024 0.150012 0.150012 0.149884 0.149920 0.149920 -
Nov 3, 2024 0.149963 0.150069 0.149911 0.150012 0.150012 30
Nov 2, 2024 0.139924 0.172356 0.139909 0.149963 0.149963 65
Nov 1, 2024 0.372980 0.373439 0.139883 0.139924 0.139924 397
Oct 31, 2024 0.373359 0.373598 0.372878 0.372980 0.372980 36
Oct 30, 2024 0.373393 0.373591 0.182333 0.373359 0.373359 268
Oct 29, 2024 0.373223 0.373513 0.373054 0.373393 0.373393 49
Oct 28, 2024 0.373028 0.373471 0.372902 0.373223 0.373223 48
Oct 27, 2024 0.373004 0.373255 0.372926 0.373028 0.373028 11
Oct 26, 2024 0.372780 0.373387 0.372780 0.373004 0.373004 11
Oct 25, 2024 0.373321 0.373459 0.372386 0.372780 0.372780 11
Oct 24, 2024 0.198290 0.373430 0.198226 0.373321 0.373321 11
Oct 23, 2024 0.388960 0.388960 0.198209 0.198408 0.198408 20
Oct 22, 2024 0.388960 0.388960 0.388960 0.388960 0.388960 -
Oct 21, 2024 0.389052 0.389263 0.388933 0.388960 0.388960 -
Oct 20, 2024 0.389152 0.389302 0.389018 0.389052 0.389052 19
Oct 19, 2024 0.389149 0.389208 0.388978 0.389152 0.389152 19
Oct 18, 2024 0.389088 0.389284 0.388937 0.389149 0.389149 19
Oct 17, 2024 0.389119 0.389398 0.388926 0.389088 0.389088 19
Oct 16, 2024 0.126538 0.389416 0.126523 0.389119 0.389119 19
Oct 15, 2024 0.126518 0.126681 0.126470 0.126538 0.126538 20
Oct 14, 2024 0.126519 0.126607 0.126458 0.126518 0.126518 20
Oct 13, 2024 0.126541 0.126614 0.126494 0.126519 0.126519 20
Oct 12, 2024 0.126534 0.126608 0.126505 0.126541 0.126541 20
Oct 11, 2024 0.126466 0.126617 0.126432 0.126534 0.126534 20
Oct 10, 2024 0.125021 0.126521 0.124984 0.126466 0.126466 20
Oct 9, 2024 0.151934 0.152027 0.125018 0.125021 0.125021 1,138
Oct 8, 2024 0.178446 0.178544 0.144228 0.151944 0.151944 1,093
Oct 7, 2024 0.178469 0.178618 0.178403 0.178446 0.178446 93
Oct 6, 2024 0.178491 0.178585 0.178435 0.178469 0.178469 93
Oct 5, 2024 0.178498 0.178633 0.178437 0.178491 0.178491 93
Oct 4, 2024 0.177705 0.178630 0.177695 0.178498 0.178498 1,456
Oct 3, 2024 0.177706 0.177910 0.177672 0.177705 0.177705 62
Oct 2, 2024 0.177926 0.177971 0.177664 0.177706 0.177706 206
Oct 1, 2024 0.177585 0.178107 0.177462 0.177926 0.177926 9,038
Sep 30, 2024 0.178173 0.178341 0.177526 0.177585 0.177585 8,466
Sep 29, 2024 0.178107 0.178389 0.177628 0.178173 0.178173 8,413
Sep 28, 2024 0.178128 0.178332 0.178097 0.178107 0.178107 8,683
Sep 27, 2024 0.178160 0.178424 0.178091 0.178128 0.178128 8,832
Sep 26, 2024 0.162640 0.178402 0.162500 0.178160 0.178160 8,688
Sep 25, 2024 0.162701 0.162777 0.162509 0.162640 0.162640 9,261
Sep 24, 2024 0.162586 0.162798 0.162516 0.162701 0.162701 9,465
Sep 23, 2024 0.162655 0.163247 0.162527 0.162586 0.162586 9,214
Sep 22, 2024 0.171120 0.180340 0.162547 0.162655 0.162655 8,342
Sep 21, 2024 0.154654 0.176597 0.154616 0.171120 0.171120 10,205
Sep 20, 2024 0.154723 0.154845 0.154596 0.154654 0.154654 10,966
Sep 19, 2024 0.154711 0.155094 0.154615 0.154723 0.154723 10,868
Sep 18, 2024 0.154663 0.154838 0.154589 0.154711 0.154711 11,265
Sep 17, 2024 0.148146 0.154866 0.148089 0.154663 0.154663 11,378
Sep 16, 2024 0.148220 0.148338 0.147356 0.148146 0.148146 11,032
Sep 15, 2024 0.148283 0.148349 0.148118 0.148220 0.148220 11,132
Sep 14, 2024 0.148308 0.148404 0.148137 0.148283 0.148283 11,117
Sep 13, 2024 0.148235 0.148375 0.148098 0.148308 0.148308 11,269
Sep 12, 2024 0.148199 0.148359 0.148078 0.148235 0.148235 11,050
Sep 11, 2024 0.148142 0.148453 0.148093 0.148199 0.148199 10,001
Sep 10, 2024 0.148193 0.148395 0.148088 0.148142 0.148142 9,612
Sep 9, 2024 0.148227 0.148410 0.148085 0.148193 0.148193 8,992
Sep 8, 2024 0.135972 0.148305 0.135962 0.148227 0.148227 9,086
Sep 7, 2024 0.136026 0.136158 0.135948 0.135972 0.135972 8,932
Sep 6, 2024 0.135946 0.136193 0.135863 0.136026 0.136026 9,432
Sep 5, 2024 0.136021 0.136252 0.135944 0.135946 0.135946 9,689
Sep 4, 2024 0.136038 0.136175 0.135944 0.136021 0.136021 10,467
Sep 3, 2024 0.136439 0.137509 0.135955 0.136038 0.136038 10,817
Sep 2, 2024 0.136438 0.136539 0.136328 0.136439 0.136439 10,840
Sep 1, 2024 0.136415 0.136596 0.136312 0.136438 0.136438 11,183
Aug 31, 2024 0.139200 0.139277 0.136324 0.136415 0.136415 11,062
Aug 30, 2024 0.139139 0.139360 0.139057 0.139200 0.139200 11,271
Aug 29, 2024 0.139134 0.139353 0.139089 0.139139 0.139139 12,133
Aug 28, 2024 0.139161 0.139376 0.138796 0.139134 0.139134 12,897
Aug 27, 2024 0.144213 0.144273 0.138855 0.139161 0.139161 13,291
Aug 26, 2024 0.144191 0.144573 0.144058 0.144213 0.144213 12,959
Aug 25, 2024 0.144131 0.144699 0.144106 0.144191 0.144191 13,230
Aug 24, 2024 0.143319 0.144280 0.137153 0.144131 0.144131 13,594
Aug 23, 2024 0.187606 0.187815 0.143146 0.143319 0.143319 14,637
Aug 22, 2024 0.213636 0.213814 0.187477 0.187606 0.187606 14,173
Aug 21, 2024 0.213601 0.213945 0.213129 0.213636 0.213636 14,037
Aug 20, 2024 0.213583 0.213867 0.213467 0.213597 0.213597 13,994
Aug 19, 2024 0.213620 0.214370 0.213104 0.213585 0.213585 14,019
Aug 18, 2024 0.223531 0.223584 0.213034 0.213620 0.213620 14,355
Aug 17, 2024 0.237090 0.237194 0.223330 0.223531 0.223531 14,579
Aug 16, 2024 0.237094 0.237794 0.236925 0.237090 0.237090 14,228
Aug 15, 2024 0.238715 0.238962 0.236908 0.237094 0.237094 14,139
Aug 14, 2024 0.269147 0.350337 0.238626 0.238715 0.238715 19,860
Aug 13, 2024 0.081351 0.316715 0.081323 0.269147 0.269147 22,143
Aug 12, 2024 0.087709 0.087758 0.081321 0.081351 0.081351 14,825
Aug 11, 2024 0.087697 0.088000 0.087646 0.087709 0.087709 14,358
Aug 10, 2024 0.098431 0.098588 0.087666 0.087697 0.087697 14,916
Aug 9, 2024 0.107150 0.107267 0.098386 0.098431 0.098431 14,748
Aug 8, 2024 0.091841 0.107314 0.091766 0.107150 0.107150 15,126
Aug 7, 2024 0.083127 0.091939 0.083081 0.091841 0.091841 14,881
Aug 6, 2024 0.133819 0.139326 0.079997 0.083127 0.083127 9,819
Aug 5, 2024 0.188839 0.262524 0.120119 0.133819 0.133819 1,096
Aug 4, 2024 0.283541 0.283764 0.145204 0.188839 0.188839 4,865
Aug 3, 2024 0.283171 0.283792 0.282733 0.283541 0.283541 9,120
Aug 2, 2024 0.282654 0.283832 0.282575 0.283171 0.283171 4,200
Aug 1, 2024 0.281365 0.287432 0.281158 0.282654 0.282654 4,861
Jul 31, 2024 0.260027 0.287823 0.260027 0.281365 0.281365 4,920
Jul 30, 2024 0.250669 0.260476 0.248115 0.260027 0.260027 3,856
Jul 29, 2024 0.223813 0.250722 0.208461 0.250669 0.250669 3,179
Jul 28, 2024 0.223841 0.223999 0.223786 0.223813 0.223813 241
Jul 27, 2024 0.218340 0.224018 0.192911 0.223841 0.223841 1,384
Jul 26, 2024 0.214697 0.221780 0.213511 0.218340 0.218340 4,193
Jul 25, 2024 0.221683 0.221877 0.208461 0.214697 0.214697 1,428
Jul 24, 2024 0.357103 0.357254 0.141179 0.221683 0.221683 4,293
Jul 23, 2024 0.336703 0.357347 0.336605 0.357103 0.357103 5,449
Jul 22, 2024 0.321779 0.337019 0.317125 0.336703 0.336703 4,122
Jul 21, 2024 0.317259 0.322079 0.317204 0.321779 0.321779 12
Jul 20, 2024 0.321630 0.321702 0.317225 0.317259 0.317259 297
Jul 19, 2024 0.328924 0.329109 0.321326 0.321630 0.321630 1,767
Jul 18, 2024 0.335457 0.335572 0.326089 0.328924 0.328924 588
Jul 17, 2024 0.342766 0.342930 0.334727 0.335457 0.335457 5,261
Jul 16, 2024 0.305869 0.348803 0.303979 0.342766 0.342766 8,423
Jul 15, 2024 0.304453 0.306176 0.301425 0.305869 0.305869 8,259
Jul 14, 2024 0.278301 0.318826 0.277957 0.304453 0.304453 8,273
Jul 13, 2024 0.279705 0.282540 0.277802 0.278301 0.278301 4,001
Jul 12, 2024 0.303543 0.303543 0.272752 0.279705 0.279705 5,911
Jul 11, 2024 0.267080 0.304401 0.267046 0.303543 0.303543 7,840
Jul 10, 2024 0.252628 0.279717 0.252550 0.267080 0.267080 7,398
Jul 9, 2024 0.252492 0.253154 0.252462 0.252628 0.252628 1,894
Jul 8, 2024 0.252807 0.253426 0.252392 0.252492 0.252492 7,228
Jul 7, 2024 0.243799 0.253031 0.243799 0.252807 0.252807 5,276
Jul 6, 2024 0.232963 0.244257 0.232963 0.243799 0.243799 3,728
Jul 5, 2024 0.383916 0.384471 0.212100 0.232963 0.232963 11,229
Jul 4, 2024 0.383911 0.388943 0.378700 0.383916 0.383916 12,655
Jul 3, 2024 0.391960 0.393125 0.375939 0.383911 0.383911 15,245
Jul 2, 2024 0.395233 0.398266 0.391093 0.391960 0.391960 8,287
Jul 1, 2024 0.384470 0.395233 0.379427 0.395233 0.395233 5,182
Jun 30, 2024 0.405486 0.406059 0.379167 0.384470 0.384470 5,061
Jun 29, 2024 0.413245 0.437255 0.405486 0.405486 0.405486 12,217
Jun 28, 2024 0.385046 0.413245 0.384436 0.413245 0.413245 5,429
Jun 27, 2024 0.375634 0.385046 0.364443 0.385046 0.385046 8,430
Jun 26, 2024 0.395279 0.395279 0.359879 0.375634 0.375634 8,541
Jun 25, 2024 0.402588 0.402902 0.395279 0.395279 0.395279 11,897
Jun 24, 2024 0.427895 0.440972 0.390076 0.402588 0.402588 4,593
Jun 23, 2024 0.400417 0.428287 0.400401 0.427895 0.427895 4,815
Jun 22, 2024 0.447942 0.448278 0.399715 0.400417 0.400417 4,234
Jun 21, 2024 0.448940 0.452125 0.442109 0.447895 0.447895 8,263
Jun 20, 2024 0.447000 0.453476 0.443145 0.448940 0.448940 11,781
Jun 19, 2024 0.493644 0.494584 0.441060 0.447000 0.447000 8,173
Jun 18, 2024 0.470939 0.495449 0.462507 0.493644 0.493644 11,085
Jun 17, 2024 0.477297 0.478015 0.469154 0.470939 0.470939 15,310
Jun 16, 2024 0.454517 0.478426 0.454517 0.477297 0.477297 19,358
Jun 15, 2024 0.407091 0.454517 0.406575 0.454517 0.454517 18,800
Jun 14, 2024 0.407107 0.408214 0.406650 0.407091 0.407091 10,048
Jun 13, 2024 0.415980 0.417957 0.406708 0.407107 0.407107 15,439
Jun 12, 2024 0.423724 0.427331 0.414741 0.415980 0.415980 12,817
Jun 11, 2024 0.404681 0.427236 0.402891 0.423724 0.423724 20,739
Jun 10, 2024 0.404706 0.404777 0.402880 0.404681 0.404681 22,777
Jun 9, 2024 0.376990 0.404706 0.376734 0.404706 0.404706 20,454
Jun 8, 2024 0.377250 0.379172 0.375874 0.376990 0.376990 15,432
Jun 7, 2024 0.375176 0.381037 0.374019 0.377250 0.377250 22,410
Jun 6, 2024 0.400313 0.400856 0.367014 0.375176 0.375176 20,320
Jun 5, 2024 0.402518 0.402980 0.399536 0.400313 0.400313 17,451
Jun 4, 2024 0.380771 0.403371 0.380123 0.402518 0.402518 18,386
Jun 3, 2024 0.374318 0.392076 0.374318 0.380771 0.380771 19,545
Jun 2, 2024 0.338572 0.374318 0.338060 0.374318 0.374318 19,337
Jun 1, 2024 0.338732 0.339272 0.337949 0.338572 0.338572 14,402
May 31, 2024 0.340652 0.342407 0.337514 0.338732 0.338732 15,650
May 30, 2024 0.335374 0.346926 0.334362 0.340652 0.340652 18,482
May 29, 2024 0.335472 0.335987 0.334925 0.335374 0.335374 13,514
May 28, 2024 0.343001 0.343223 0.334667 0.335472 0.335472 11,606
May 27, 2024 0.329702 0.344206 0.327756 0.343001 0.343001 14,912
May 26, 2024 0.306961 0.329702 0.301780 0.329702 0.329702 15,895
May 25, 2024 0.302918 0.318499 0.301839 0.306961 0.306961 10,238
May 24, 2024 0.294107 0.310096 0.294107 0.302918 0.302918 12,717
May 23, 2024 0.240383 0.376332 0.173526 0.294107 0.294107 15,602
May 22, 2024 0.363359 1.000021 0.240373 0.240383 0.240383 37,844
May 21, 2024 0.402068 0.407483 0.363273 0.363359 0.363359 21,023
May 20, 2024 0.456087 0.462021 0.402056 0.402068 0.402068 4,780
May 19, 2024 0.430328 0.456383 0.430269 0.456087 0.456087 861
May 18, 2024 0.416788 0.430438 0.416741 0.430328 0.430328 373
May 17, 2024 0.400379 0.416821 0.400154 0.416788 0.416788 17,723
May 16, 2024 0.373303 0.400389 0.373303 0.400379 0.400379 33,656
May 15, 2024 0.350695 0.373351 0.349662 0.373303 0.373303 42,065
May 14, 2024 0.319865 0.350696 0.309137 0.350695 0.350695 31,843
May 13, 2024 0.332279 0.339241 0.318726 0.319865 0.319865 33,781
May 12, 2024 0.311994 0.332320 0.305926 0.332279 0.332279 30,368
May 11, 2024 0.306511 0.314387 0.302914 0.311994 0.311994 16,641
May 10, 2024 0.310513 0.310590 0.296068 0.306511 0.306511 27,129
May 9, 2024 0.287583 0.315099 0.287583 0.310513 0.310513 31,327
May 8, 2024 0.281003 0.288342 0.280589 0.287583 0.287583 34,249
May 7, 2024 0.259435 0.281009 0.251745 0.281003 0.281003 28,234
May 6, 2024 0.242687 0.271184 0.242183 0.259435 0.259435 30,997
May 5, 2024 0.239235 0.253893 0.238015 0.242687 0.242687 19,251
May 4, 2024 0.252278 0.252298 0.234048 0.239235 0.239235 27,770
May 3, 2024 0.250973 0.261574 0.250147 0.252278 0.252278 19,335
May 2, 2024 0.259121 0.264299 0.247009 0.250973 0.250973 22,887
May 1, 2024 0.234468 0.259121 0.234265 0.259121 0.259121 25,857
Apr 30, 2024 0.226176 0.238393 0.225723 0.234468 0.234468 18,126
Apr 29, 2024 0.195892 0.226176 0.195091 0.226176 0.226176 15,546
Apr 28, 2024 0.198441 0.207094 0.187026 0.195892 0.195892 16,606
Apr 27, 2024 0.196861 0.201937 0.193417 0.198441 0.198441 13,436
Apr 26, 2024 0.203424 0.217540 0.192079 0.196861 0.196861 4,860
Apr 25, 2024 0.185496 0.204688 0.185471 0.203424 0.203424 15,695
Apr 24, 2024 0.487682 0.487718 0.176863 0.185496 0.185496 20,380
Apr 23, 2024 0.506569 0.811448 0.268220 0.487682 0.487682 41,805
Apr 22, 2024 0.823087 1.142773 0.281085 0.506569 0.506569 39,350
Apr 21, 2024 1.268988 1.269769 0.554848 0.823087 0.823087 22,882
Apr 20, 2024 1.269165 1.269971 1.268370 1.268988 1.268988 2,525
Apr 19, 2024 1.269098 1.269643 1.268228 1.269165 1.269165 -
Apr 18, 2024 1.268256 1.269654 1.268256 1.269098 1.269098 28
Apr 17, 2024 1.268632 1.269529 1.267801 1.268256 1.268256 -
Apr 16, 2024 1.243459 1.269822 1.236622 1.268632 1.268632 21,960
Apr 15, 2024 1.270058 1.270058 1.237140 1.243459 1.243459 12,489
Apr 14, 2024 1.271198 1.271563 1.269584 1.270058 1.270058 127
Apr 13, 2024 1.269095 1.271639 1.269095 1.271198 1.271198 127
Apr 12, 2024 1.269375 1.269700 1.268914 1.269095 1.269095 -
Apr 11, 2024 1.264446 1.269817 1.264267 1.269375 1.269375 61
Apr 10, 2024 1.247301 1.265410 1.247220 1.264446 1.264446 139
Apr 9, 2024 1.229086 1.248130 1.228905 1.247301 1.247301 197
Apr 8, 2024 1.242040 1.242105 1.228591 1.229086 1.229086 618
Apr 7, 2024 1.222543 1.247790 1.222543 1.242040 1.242040 10,444
Apr 6, 2024 1.231064 1.240959 1.221727 1.222543 1.222543 12,707
Apr 5, 2024 1.225254 1.235397 1.221242 1.231064 1.231064 21,987
Apr 4, 2024 1.233252 1.233914 1.225195 1.225254 1.225254 34,769
Apr 3, 2024 1.233266 1.234113 1.231729 1.233252 1.233252 28,616
Apr 2, 2024 1.222400 1.233868 1.221735 1.233266 1.233266 32,197
Apr 1, 2024 1.211755 1.223139 1.210994 1.222400 1.222400 29,436
Mar 31, 2024 1.212298 1.212831 1.211273 1.211755 1.211755 28,694
Mar 30, 2024 1.212398 1.213973 1.211893 1.212298 1.212298 29,250
Mar 29, 2024 1.188038 1.213828 1.188038 1.212398 1.212398 23,271
Mar 28, 2024 1.201340 1.201992 1.187302 1.188038 1.188038 19,399
Mar 27, 2024 1.201779 1.202367 1.200901 1.201340 1.201340 65
Mar 26, 2024 1.193271 1.202224 1.185192 1.201779 1.201779 22,134
Mar 25, 2024 1.188019 1.200544 1.188006 1.193271 1.193271 28,333
Mar 24, 2024 1.167950 1.190048 1.165144 1.188019 1.188019 35,613
Mar 23, 2024 1.198212 1.198750 1.167039 1.167950 1.167950 26,611
Mar 22, 2024 1.197809 1.199106 1.195808 1.198212 1.198212 23,818
Mar 21, 2024 1.170937 1.199204 1.168648 1.197809 1.197809 24,133
Mar 20, 2024 1.170165 1.171893 1.168819 1.170937 1.170937 34,726
Mar 19, 2024 1.170412 1.171885 1.168202 1.170165 1.170165 51,113
Mar 18, 2024 1.168167 1.172187 1.167871 1.170412 1.170412 53,437
Mar 17, 2024 1.157160 1.169227 1.156723 1.168469 1.168469 30,155
Mar 16, 2024 1.127084 1.157725 1.126812 1.157160 1.157160 42,260
Mar 15, 2024 1.095616 1.127210 1.095525 1.127084 1.127084 37,901
Mar 14, 2024 1.081429 1.095616 1.081149 1.095616 1.095616 40,059
Mar 13, 2024 1.082911 1.084392 1.080770 1.081429 1.081429 2,319
Mar 12, 2024 0.979420 1.084436 0.979420 1.082911 1.082911 48,611
Mar 11, 2024 0.892703 0.979430 0.891377 0.979420 0.979420 29,803
Mar 10, 2024 0.893889 0.894895 0.892406 0.892703 0.892703 15,744
Mar 9, 2024 0.893890 0.895199 0.893272 0.893889 0.893889 14,204
Mar 8, 2024 0.893113 0.895074 0.891843 0.893890 0.893890 21,166
Mar 7, 2024 0.892449 0.894129 0.891486 0.893113 0.893113 18,928
Mar 6, 2024 0.893075 0.894037 0.891465 0.892449 0.892449 15,236
Mar 5, 2024 0.893359 0.894030 0.891225 0.893075 0.893075 16,417
Mar 4, 2024 0.892296 0.893752 0.891561 0.893359 0.893359 15,674
Mar 3, 2024 0.892442 0.893601 0.891730 0.892296 0.892296 18,885
Mar 2, 2024 0.891803 0.895889 0.888221 0.892442 0.892442 21,333
Mar 1, 2024 0.885353 0.901323 0.884887 0.891803 0.891803 4,325
Feb 29, 2024 0.867626 0.885681 0.866364 0.885353 0.885353 64
Feb 28, 2024 0.869437 0.869903 0.865729 0.867626 0.867626 509
Feb 27, 2024 0.869773 0.870185 0.869118 0.869437 0.869437 -
Feb 26, 2024 0.870739 0.871612 0.869125 0.869773 0.869773 5,874
Feb 25, 2024 0.870870 0.871343 0.869306 0.870739 0.870739 9,419
Feb 24, 2024 0.870560 0.871109 0.869214 0.870870 0.870870 9,495
Feb 23, 2024 0.872256 0.882607 0.869781 0.870560 0.870560 14,356
Feb 22, 2024 0.872104 0.878501 0.863827 0.872256 0.872256 17,291
Feb 21, 2024 0.849409 0.872218 0.848211 0.872104 0.872104 16,319
Feb 20, 2024 0.849246 0.849607 0.840696 0.849409 0.849409 25,194
Feb 19, 2024 0.849077 0.849714 0.848422 0.849246 0.849246 29,631
Feb 18, 2024 0.849861 0.860578 0.848545 0.849077 0.849077 25,961
Feb 17, 2024 0.846030 0.863160 0.845518 0.849861 0.849861 27,748
Feb 16, 2024 0.815507 0.846030 0.815507 0.846030 0.846030 28,469
Feb 15, 2024 0.770322 0.815673 0.765078 0.815507 0.815507 34,474
Feb 14, 2024 0.773707 0.775647 0.769716 0.770322 0.770322 32,164
Feb 13, 2024 0.819736 0.831487 0.773585 0.773707 0.773707 37,576
Feb 12, 2024 0.873697 0.874314 0.816950 0.819736 0.819736 34,229
Feb 11, 2024 0.881180 0.881621 0.873464 0.873697 0.873697 31,113
Feb 10, 2024 0.883550 0.884979 0.871069 0.881180 0.881180 36,025
Feb 9, 2024 0.897108 0.909992 0.871838 0.883550 0.883550 42,434
Feb 8, 2024 0.960267 0.960752 0.894483 0.897108 0.897108 39,671
Feb 7, 2024 0.966134 0.971165 0.959186 0.960267 0.960267 34,309
Feb 6, 2024 0.965102 0.966320 0.964688 0.966134 0.966134 44,356
Feb 5, 2024 0.970295 0.973666 0.964677 0.965102 0.965102 43,403
Feb 4, 2024 0.991931 0.992233 0.967029 0.970295 0.970295 31,689
Feb 3, 2024 0.943267 0.992037 0.942026 0.991931 0.991931 14,142
Feb 2, 2024 0.942596 0.943923 0.939113 0.943267 0.943267 28,867
Feb 1, 2024 0.942730 0.943954 0.938689 0.942596 0.942596 26,471
Jan 31, 2024 0.945720 0.945861 0.942496 0.942730 0.942730 36,606
Jan 30, 2024 0.945502 0.945900 0.945042 0.945720 0.945720 43,857
Jan 29, 2024 0.938951 0.947172 0.935292 0.945502 0.945502 37,994
Jan 28, 2024 0.949393 0.949656 0.938573 0.938951 0.938951 43,253
Jan 27, 2024 0.980769 0.980825 0.949393 0.949393 0.949393 46,579
Jan 26, 2024 0.922283 0.981237 0.914042 0.980769 0.980769 29,011
Jan 25, 2024 0.916935 0.922682 0.914703 0.922283 0.922283 16,949
Jan 24, 2024 0.914706 0.923020 0.914227 0.916935 0.916935 19,040
Jan 23, 2024 0.921000 0.922337 0.914292 0.914706 0.914706 15,837
Jan 22, 2024 0.922982 0.924971 0.912900 0.921000 0.921000 18,838
Jan 21, 2024 0.927567 0.928122 0.922095 0.922982 0.922982 12,946
Jan 20, 2024 0.945142 0.945312 0.926933 0.927567 0.927567 19,467
Jan 19, 2024 0.972834 0.972973 0.944990 0.945142 0.945142 28,768
Jan 18, 2024 0.972666 0.973236 0.971553 0.972834 0.972834 21,816
Jan 17, 2024 0.973457 0.974321 0.971536 0.972666 0.972666 31,469
Jan 16, 2024 0.963405 0.973998 0.963091 0.973457 0.973457 34,941
Jan 15, 2024 0.933560 0.963405 0.933392 0.963405 0.963405 38,641
Jan 14, 2024 0.944115 0.944115 0.929860 0.933560 0.933560 33,347
Jan 13, 2024 0.942898 0.950522 0.938007 0.944115 0.944115 46,917
Jan 12, 2024 0.932976 0.942905 0.932976 0.942898 0.942898 51,920
Jan 11, 2024 0.944053 0.944641 0.921063 0.932976 0.932976 47,937
Jan 10, 2024 0.941013 0.944337 0.925171 0.944053 0.944053 43,837

Related Tickers

BTC-USD Bitcoin USD
93,726.09
-0.51%
 
ETH-USD Ethereum USD
3,241.92
-2.28%
 
USDT-USD Tether USDt USD
1.00
+0.03%
 
XRP-USD XRP USD
2.29
-1.35%
 
BNB-USD BNB USD
693.09
-0.51%
 
SOL-USD Solana USD
187.29
-2.54%
 
DOGE-USD Dogecoin USD
0.33
-1.39%
 
USDC-USD USD Coin USD
1.00
+0.02%
 
ADA-USD Cardano USD
0.93
+0.12%
 
STETH-USD Lido Staked ETH USD
3,252.62
-2.25%
 
WTRX-USD Wrapped TRON USD
0.24
-2.01%
 
TRX-USD TRON USD
0.24
-1.90%
 
AVAX-USD Avalanche USD
36.62
-1.71%
 
SUI20947-USD Sui USD
4.97
+4.22%
 
WSTETH-USD Lido wstETH USD
3,876.48
-1.11%
 
TON11419-USD Toncoin USD
5.22
-1.03%
 
LINK-USD Chainlink USD
19.99
-1.12%
 
SHIB-USD Shiba Inu USD
0.00
-1.71%
 
WBTC-USD Wrapped Bitcoin USD
93,956.63
-0.04%
 
XLM-USD Stellar USD
0.40
-0.41%
 
WETH-USD WETH USD
3,254.43
-1.32%
 
HBAR-USD Hedera USD
0.27
-1.21%
 
DOT-USD Polkadot USD
6.63
-2.28%
 
BCH-USD Bitcoin Cash USD
440.84
+2.54%
 
LEO-USD UNUS SED LEO USD
9.05
-0.02%
 
BGB-USD Bitget Token USD
6.68
+3.96%
 
LTC-USD Litecoin USD
104.71
-0.42%
 
UNI7083-USD Uniswap USD
13.12
+1.68%
 
PEPE24478-USD Pepe USD
0.00
-2.29%
 
HYPE32196-USD Hyperliquid USD
20.63
-1.50%
 
WBETH-USD Wrapped Beacon ETH USD
3,440.99
-2.29%
 
WEETH-USD Wrapped eETH USD
3,434.55
-1.60%
 
BTCB-USD Bitcoin BEP2 USD
94,073.44
-0.31%
 
USDS33039-USD USDS USD
1.01
+0.48%
 
NEAR-USD NEAR Protocol USD
5.03
-1.81%
 
USDE29470-USD Ethena USDe USD
1.00
-0.01%
 
DAI-USD Dai USD
1.00
-0.00%
 
APT21794-USD Aptos USD
9.03
+1.43%
 
ICP-USD Internet Computer USD
10.42
-0.99%
 
AAVE-USD Aave USD
281.61
-2.34%
 
SUSDE-USD Ethena Staked USDe USD
1.14
-0.03%
 
MNT27075-USD Mantle USD
1.19
+1.48%
 
POL28321-USD POL (ex-MATIC) USD
0.45
-1.86%
 
ETC-USD Ethereum Classic USD
25.33
-0.59%
 
OM-USD MANTRA USD
3.97
-0.54%
 
RENDER-USD Render USD
7.29
-1.01%
 
CRO-USD Cronos USD
0.14
+0.56%
 
VET-USD VeChain USD
0.04
-1.60%
 
XMR-USD Monero USD
195.06
-0.29%
 
TAO22974-USD Bittensor USD
433.17
-6.93%
 
FIL-USD Filecoin USD
5.13
-0.49%
 
FET-USD Artificial Superintelligence Alliance USD
1.31
-1.55%
 
ARB11841-USD Arbitrum USD
0.75
-3.69%
 
ALGO-USD Algorand USD
0.37
+2.95%
 
KAS-USD Kaspa USD
0.11
-1.17%
 
OKB-USD OKB USD
47.28
+0.47%
 
JITOSOL-USD Jito Staked SOL USD
219.14
-2.56%
 
ENA-USD Ethena USD
0.91
-3.72%
 
ATOM-USD Cosmos USD
6.52
-0.17%
 
OP-USD Optimism USD
1.77
-2.10%
 
STX4847-USD Stacks USD
1.52
-0.69%
 
TIA22861-USD Celestia USD
4.56
-2.72%
 
IMX10603-USD Immutable USD
1.24
-2.22%
 
THETA-USD Theta Network USD
2.13
-1.71%
 
BONK-USD Bonk USD
0.00
-2.95%
 
INJ-USD Injective USD
21.24
-3.99%
 
VIRTUAL-USD Virtuals Protocol USD
3.06
-7.65%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
94,011.21
+0.75%
 
GRT6719-USD The Graph USD
0.20
-2.81%
 
MOVE32452-USD Movement USD
0.85
-4.23%
 
FTM-USD Fantom USD
0.68
+3.17%
 
WLD-USD Worldcoin USD
2.11
-4.03%
 
FDUSD-USD First Digital USD USD
1.00
+0.00%
 
ONDO-USD Ondo USD
1.26
-0.25%
 
RETH-USD Rocket Pool ETH USD
3,647.17
-0.51%
 
FTN-USD Fasttoken USD
3.79
+3.06%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,363.81
-1.13%
 
GT-USD GateToken USD
18.32
-0.08%
 
AI16Z-USD ai16z USD
1.46
+1.43%
 
SEI-USD Sei USD
0.38
-1.85%
 
USD0-USD Usual USD USD
1.00
+0.05%
 
LBTC33652-USD Lombard Staked BTC USD
94,288.38
+0.53%
 
FLOKI-USD FLOKI USD
0.00
-2.52%
 
JASMY-USD JasmyCoin USD
0.03
-3.78%
 
WIF-USD dogwifhat USD
1.56
-4.27%
 
METH29035-USD Mantle Staked Ether USD
3,431.56
-1.32%
 
BNSOL-USD Binance Staked SOL USD
192.16
-2.58%
 
LDO-USD Lido DAO USD
1.61
-3.59%
 
SAND-USD The Sandbox USD
0.58
-2.68%
 
XDC-USD XDC Network USD
0.09
+2.41%
 
SOS33110-USD Solana Swap USD
1.40
+0.12%
 
RAY-USD Raydium USD
4.76
-5.92%
 
BBTC31369-USD BounceBit BTC USD
93,389.73
-1.38%
 
FLR-USD Flare USD
0.02
-0.05%
 
MKR-USD Maker USD
1,458.36
-3.74%
 
KCS-USD KuCoin Token USD
10.57
+0.27%
 
XTZ-USD Tezos USD
1.26
-2.04%
 
GALA-USD Gala USD
0.03
-1.94%
 
SOLVBTC-USD SolvBTC USD
93,857.96
+0.10%
 
KAIA-USD Kaia USD
0.21
+0.76%