CCC - CoinMarketCap AUD

Cartesi AUD Price (CTSI-AUD)

0.12
+0.00
+(1.02%)
As of 4:11:04 AM UTC. Market Open. Data provided by
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 29, 20250.1148200.1183130.1142360.1175390.11753910,204,596
May 28, 20250.1119660.1176240.1093720.1160610.1160618,398,472
May 27, 20250.1138590.1157420.1111730.1119660.1119668,308,436
May 26, 20250.1142720.1147040.1090470.1138590.1138599,228,281
May 25, 20250.1157930.1188280.1137680.1142720.1142728,549,547
May 24, 20250.1271190.1292390.1153000.1157930.11579316,313,709
May 23, 20250.1159430.1279330.1157430.1271190.12711914,882,629
May 22, 20250.1139660.1165160.1110700.1159430.11594310,689,652
May 21, 20250.1118160.1145850.1104840.1139660.1139668,564,795
May 20, 20250.1162950.1172360.1081510.1118160.11181611,360,990
May 19, 20250.1112230.1184160.1099730.1163030.1163039,800,730
May 18, 20250.1157510.1158490.1095510.1112230.1112238,388,456
May 17, 20250.1205050.1224800.1143690.1157510.1157518,493,329
May 16, 20250.1258680.1263780.1159740.1205050.12050511,496,243
May 15, 20250.1307520.1321850.1248760.1258680.12586810,735,465
May 14, 20250.1275950.1311650.1196650.1307520.13075212,684,581
May 13, 20250.1255380.1320440.1222880.1275950.12759517,174,487
May 12, 20250.1260790.1266790.1206040.1255370.12553715,112,860
May 11, 20250.1181340.1262800.1181070.1260790.12607912,321,051
May 10, 20250.1088080.1181340.1088070.1181340.11813411,887,304
May 9, 20250.0945710.1088090.0942440.1088080.10880810,225,156
May 8, 20250.0917560.0950030.0915630.0945710.0945715,220,474
May 7, 20250.0947720.0955260.0878810.0917560.0917567,179,278
May 6, 20250.0945640.0968080.0934810.0947720.0947725,403,989
May 5, 20250.0982020.0983930.0939240.0945640.0945646,033,670
May 4, 20250.1061930.1071420.0959780.0982020.0982025,323,373
May 3, 20250.1082960.1089070.1057640.1061930.1061935,796,252
May 2, 20250.1059770.1091430.1050150.1082860.1082866,353,119
May 1, 20250.1040380.1088480.1020550.1059450.1059457,163,804
Apr 30, 20250.1062830.1082100.1028280.1040380.1040386,059,672
Apr 29, 20250.1044840.1089520.1021880.1062830.1062837,187,910
Apr 28, 20250.1101260.1105030.1043860.1044830.1044835,742,667
Apr 27, 20250.1057230.1104010.1057230.1101260.11012610,241,763
Apr 26, 20250.1039270.1080930.1028760.1057230.10572312,767,262
Apr 25, 20250.1021980.1040930.0983740.1039270.10392712,203,710
Apr 24, 20250.1014590.1028950.1001750.1021980.10219813,480,001
Apr 23, 20250.0958520.1016480.0926390.1014590.10145915,999,135
Apr 22, 20250.0951720.1028850.0941340.0958520.09585225,313,299
Apr 21, 20250.0914560.0993630.0912490.0951720.09517221,786,761
Apr 20, 20250.0909610.0927270.0898200.0914540.09145412,284,985
Apr 19, 20250.0853670.0967860.0847050.0909610.09096126,658,329
Apr 18, 20250.0829460.0865020.0823700.0853670.0853677,063,807
Apr 17, 20250.0833810.0848390.0811510.0829460.0829468,449,664
Apr 16, 20250.0854100.0858840.0831520.0833810.0833817,472,957
Apr 15, 20250.0853700.0874610.0842150.0854100.0854108,465,298
Apr 14, 20250.0901450.0905990.0849890.0853690.0853698,812,889
Apr 13, 20250.0872370.0904450.0856760.0901450.0901458,622,687
Apr 12, 20250.0848270.0887170.0846690.0872370.0872378,953,823
Apr 11, 20250.0875400.0874790.0822470.0848270.0848279,187,404
Apr 10, 20250.0813150.0878280.0777750.0875410.08754113,241,738
Apr 9, 20250.0833810.0854860.0799460.0813150.08131511,483,534
Apr 8, 20250.0785620.0841200.0726700.0833810.08338117,802,329
Apr 7, 20250.0859070.0862190.0760950.0785620.07856213,668,769
Apr 6, 20250.0866900.0879190.0842500.0859070.0859079,454,003
Apr 5, 20250.0852510.0889670.0845490.0866900.08669017,603,793
Apr 4, 20250.0952220.0973520.0823050.0852510.08525116,998,366
Apr 3, 20250.1045520.1045520.0941660.0952230.09522313,286,946
Apr 2, 20250.1050160.1090190.1047870.1045520.1045529,774,940
Apr 1, 20250.1052830.1073180.1022110.1050160.1050169,433,357
Mar 31, 20250.1047330.1081860.1035030.1052830.1052839,051,543
Mar 30, 20250.1087890.1102220.1028140.1047330.10473310,139,163
Mar 29, 20250.1171110.1178730.1076910.1087890.10878912,659,186
Mar 28, 20250.1182390.1213720.1162810.1171110.11711110,397,314
Mar 27, 20250.1234020.1236850.1175230.1182390.11823912,000,573
Mar 26, 20250.1224810.1235650.1203670.1234020.12340210,989,496
Mar 25, 20250.1181450.1235000.1171920.1224810.12248112,714,055
Mar 24, 20250.1196250.1218440.1163710.1181450.11814511,304,787
Mar 23, 20250.1167140.1226010.1164510.1196250.11962510,536,081
Mar 22, 20250.1175920.1195660.1163140.1167140.1167149,906,089
Mar 21, 20250.1232350.1235730.1175900.1175920.11759210,880,287
Mar 20, 20250.1187880.1232350.1183670.1232350.12323511,341,894
Mar 19, 20250.1192510.1192510.1144790.1187880.11878813,824,689
Mar 18, 20250.1132830.1207070.1132600.1192510.11925113,174,100
Mar 17, 20250.1184630.1189860.1126200.1132830.11328311,750,379
Mar 16, 20250.1175450.1189850.1162210.1184630.11846311,902,748
Mar 15, 20250.1120830.1182520.1120610.1175210.11752112,043,165
Mar 14, 20250.1143860.1153360.1093040.1120830.11208314,163,263
Mar 13, 20250.1113150.1168670.1083700.1143860.11438615,071,985
Mar 12, 20250.1077740.1131560.0973780.1113150.11131518,081,575
Mar 11, 20250.1107810.1178330.1043240.1077660.10776616,172,030
Mar 10, 20250.1255750.1264110.1095540.1107900.11079017,566,208
Mar 9, 20250.1274200.1286450.1241650.1255750.1255759,835,785
Mar 8, 20250.1289850.1340990.1231390.1274200.12742019,143,646
Mar 7, 20250.1325240.1342440.1277160.1289850.12898512,779,660
Mar 6, 20250.1286450.1328670.1272770.1325240.13252411,613,306
Mar 5, 20250.1326170.1341780.1188630.1286450.12864515,817,125
Mar 4, 20250.1569180.1569290.1310570.1326170.13261715,755,501
Mar 3, 20250.1416630.1570750.1393890.1569260.15692615,060,754
Mar 2, 20250.1468400.1470670.1377970.1416630.14166312,018,977
Mar 1, 20250.1451840.1475190.1346360.1468400.14684017,509,591
Feb 28, 20250.1416920.1477110.1407730.1451840.14518412,936,333
Feb 27, 20250.1419160.1439850.1360570.1416920.14169218,471,865
Feb 26, 20250.1431660.1451850.1340550.1419160.14191617,470,331
Feb 25, 20250.1639190.1641710.1411140.1431660.14316615,283,885
Feb 24, 20250.1677280.1699180.1610800.1639190.16391913,338,688
Feb 23, 20250.1608890.1684360.1608260.1677280.16772812,165,748
Feb 22, 20250.1736540.1795900.1579770.1608890.16088917,674,548
Feb 21, 20250.1692850.1745070.1692330.1736540.17365412,304,458
Feb 20, 20250.1677530.1718180.1652310.1692850.16928511,987,610
Feb 19, 20250.1780770.1791370.1622030.1677530.16775311,949,249
Feb 18, 20250.1777490.1853840.1738810.1780770.17807712,942,109
Feb 17, 20250.1781560.1914720.1766030.1777490.17774921,193,012
Feb 16, 20250.1825540.1852440.1769790.1781560.1781569,826,470
Feb 15, 20250.1791350.1857350.1776050.1825540.18255412,557,405
Feb 14, 20250.1851450.1856900.1755040.1791350.17913511,352,251
Feb 13, 20250.1728880.1882510.1708810.1851450.18514515,019,929
Feb 12, 20250.1732850.1855320.1709110.1728880.17288815,860,477
Feb 11, 20250.1704550.1750250.1639430.1732850.17328513,128,918
Feb 10, 20250.1691000.1760650.1621480.1704550.17045518,962,176
Feb 9, 20250.1586960.1705870.1572480.1691000.16910017,044,512
Feb 8, 20250.1542330.1666500.1539050.1586960.15869619,927,468
Feb 7, 20250.1617750.1657660.1532650.1542330.15423314,213,980
Feb 6, 20250.1647520.1681760.1593750.1617750.16177511,620,048
Feb 5, 20250.1760380.1779080.1577270.1647520.16475220,369,287
Feb 4, 20250.1767660.1777280.1406270.1760380.17603840,835,945
Feb 3, 20250.1983390.2022170.1702470.1767860.17678619,547,568
Feb 2, 20250.2156180.2184740.1962970.1983390.19833911,873,119
Feb 1, 20250.2189930.2214280.2131320.2156120.21561215,628,354
Jan 31, 20250.2037460.2204590.2017020.2189930.21899319,897,419
Jan 30, 20250.1989820.2104690.1982690.2037510.20375121,727,286
Jan 29, 20250.2130150.2155600.1970330.1989820.19898215,104,930
Jan 28, 20250.2144860.2148990.1933540.2130150.21301530,244,133
Jan 27, 20250.2133860.2218750.2131760.2144860.21448623,027,791
Jan 26, 20250.2115790.2155230.2082630.2133850.21338510,573,089
Jan 25, 20250.2180620.2221710.2099810.2115790.21157912,367,602
Jan 24, 20250.2195980.2219330.2114700.2180620.21806222,812,421
Jan 23, 20250.2235850.2275830.2193480.2195990.21959918,833,234
Jan 22, 20250.2142320.2291790.2068400.2235850.22358522,470,160
Jan 21, 20250.2225850.2375390.2125220.2142320.21423242,656,413
Jan 20, 20250.2440140.2492750.2212430.2225850.22258530,490,884
Jan 19, 20250.2612550.2619690.2393080.2440140.24401424,637,943
Jan 18, 20250.2404660.2643260.2404640.2612550.26125524,960,818
Jan 17, 20250.2442230.2465690.2355830.2404660.24046620,070,174
Jan 16, 20250.2335190.2445800.2260250.2442210.24422118,931,065
Jan 15, 20250.2236100.2346740.2234140.2335190.23351915,010,021
Jan 14, 20250.2323980.2373120.2102860.2236100.22361021,218,299
Jan 13, 20250.2365840.2378070.2297410.2323980.23239812,168,401
Jan 12, 20250.2398080.2416060.2320380.2365840.23658411,598,866
Jan 11, 20250.2335830.2417470.2322180.2398080.23980817,869,966
Jan 10, 20250.2386550.2429850.2276180.2335840.23358419,314,098
Jan 9, 20250.2494270.2522070.2275170.2386550.23865522,751,398
Jan 8, 20250.2790650.2809990.2491750.2494270.24942729,038,876
Jan 7, 20250.2813640.2863430.2746130.2790620.27906224,805,857
Jan 6, 20250.2779690.2820110.2739980.2813640.28136422,651,917
Jan 5, 20250.2768890.2818140.2745730.2779690.27796924,330,534
Jan 4, 20250.2623820.2783550.2587480.2768890.27688921,867,414
Jan 3, 20250.2536880.2654850.2534790.2623820.26238222,388,200
Jan 2, 20250.2471920.2552550.2403420.2537000.25370014,914,839
Jan 1, 20250.2536920.2592560.2462640.2471920.24719217,777,093
Dec 31, 20240.2561750.2619520.2439790.2536920.25369219,912,951
Dec 30, 20240.2687370.2718130.2542100.2561750.25617515,988,657
Dec 29, 20240.2516600.2766940.2505070.2687370.26873721,101,603
Dec 28, 20240.2481090.2628450.2457920.2516600.25166018,146,570
Dec 27, 20240.2673700.2686480.2462150.2481090.24810916,623,183
Dec 26, 20240.2687150.2712990.2630540.2673700.26737016,753,865
Dec 25, 20240.2554410.2723720.2498910.2687150.26871518,161,498
Dec 24, 20240.2379620.2587390.2337020.2554410.25544121,451,363
Dec 23, 20240.2395870.2470440.2326400.2379620.23796219,359,573
Dec 22, 20240.2514530.2667330.2361080.2395870.23958721,243,665
Dec 21, 20240.2495900.2582860.2163440.2514530.25145336,235,606
Dec 20, 20240.2680540.2735550.2380730.2495900.24959037,137,143
Dec 19, 20240.2932620.2957610.2676360.2680540.26805432,435,489
Dec 18, 20240.3124910.3124910.2901190.2932660.29326623,674,432
Dec 17, 20240.3218250.3301060.3048740.3124910.31249125,735,834
Dec 16, 20240.3139900.3251810.3031620.3218250.32182521,495,620
Dec 15, 20240.3299870.3346070.3068380.3139900.31399021,469,994
Dec 14, 20240.3394760.3428970.3245540.3299870.32998724,579,085
Dec 13, 20240.3241590.3449360.3196060.3394760.33947630,287,752
Dec 12, 20240.2944300.3279340.2843180.3241590.32415928,678,872
Dec 11, 20240.2997300.3065220.2657510.2944300.29443042,721,321
Dec 10, 20240.3773580.3773750.2818680.2997300.29973049,265,312
Dec 9, 20240.3739440.3768170.3597000.3765570.37655722,687,714
Dec 8, 20240.3840140.3890710.3700730.3714820.37148220,924,969
Dec 7, 20240.3640620.3894350.3623560.3840140.38401437,898,753
Dec 6, 20240.3741050.3850990.3535020.3655290.36552956,239,191
Dec 5, 20240.3593810.3848390.3540630.3741050.37410550,334,418
Dec 4, 20240.3321200.3613100.3098810.3593810.35938150,976,558
Dec 3, 20240.3243910.3322460.3033070.3321140.33211436,759,675
Dec 2, 20240.3262370.3312040.3163300.3243910.32439121,607,094
Dec 1, 20240.3073100.3352240.3017490.3262370.32623726,663,123
Nov 30, 20240.3010980.3102600.2897890.3073100.30731021,926,766
Nov 29, 20240.2986290.3041100.2864170.3010980.30109820,137,575
Nov 28, 20240.2818190.3003430.2757070.2986290.29862924,241,127
Nov 27, 20240.2866800.3010710.2682610.2818190.28181924,558,041
Nov 26, 20240.2960790.3022450.2780810.2866800.28668026,736,110
Nov 25, 20240.2753900.3002890.2646650.2960510.29605133,008,313
Nov 24, 20240.2532650.2788130.2501380.2753900.27539032,942,915
Nov 23, 20240.2438920.2532650.2391260.2532650.25326521,691,796
Nov 22, 20240.2248230.2470250.2168410.2438920.24389227,156,318
Nov 21, 20240.2362360.2386800.2220320.2248230.22482317,888,993
Nov 20, 20240.2472840.2477580.2307400.2362360.23623622,227,353
Nov 19, 20240.2293520.2505090.2280530.2472840.24728444,316,996
Nov 18, 20240.2303370.2428000.2237180.2293520.22935238,606,279
Nov 17, 20240.2167810.2379170.2164160.2303370.23033732,517,772
Nov 16, 20240.2067340.2177450.1993070.2165120.21651217,862,310
Nov 15, 20240.2133840.2228530.2035300.2067230.20672322,811,739
Nov 14, 20240.2184810.2221110.2006690.2133840.21338426,858,588
Nov 13, 20240.2276170.2300520.2051150.2184810.21848134,493,503
Nov 12, 20240.2184370.2279010.2112960.2276170.22761732,373,100
Nov 11, 20240.2141300.2258330.2079780.2184370.21843734,972,776
Nov 10, 20240.1981150.2431360.1957780.2141300.21413074,458,424
Nov 9, 20240.1945650.1967320.1908730.1981150.19811513,462,686
Nov 8, 20240.1952760.1985130.1903080.1945650.19456513,337,517
Nov 7, 20240.1759810.1963300.1760530.1952760.19527615,507,542
Nov 6, 20240.1688910.1793860.1688900.1759870.17598712,302,433
Nov 5, 20240.1742630.1768070.1648350.1688910.16889111,782,802
Nov 4, 20240.1835550.1840260.1668070.1742630.17426313,700,995
Nov 3, 20240.1845050.1914630.1801020.1835550.18355513,403,639
Nov 2, 20240.1881450.1905360.1815900.1845050.18450511,501,011
Nov 1, 20240.1969930.1984580.1865230.1881450.18814512,015,466
Oct 31, 20240.1998120.2008300.1941990.1969940.19699412,462,478
Oct 30, 20240.1905140.2059520.1899880.1998120.19981214,514,328
Oct 29, 20240.1923230.1939400.1814720.1905140.19051413,369,292
Oct 28, 20240.1939520.1945650.1901180.1923230.1923236,062,869
Oct 27, 20240.1920520.1973400.1887300.1939520.1939528,669,380
Oct 26, 20240.2136310.2190990.1875380.1920440.19204417,701,618
Oct 25, 20240.2157880.2280980.2100030.2136310.21363141,981,384
Oct 24, 20240.2129320.2534890.2024450.2139450.213945167,527,949
Oct 23, 20240.2015210.2173240.1946540.2129320.21293220,144,829
Oct 22, 20240.2078030.2095350.1992840.2015210.2015219,157,871
Oct 21, 20240.1944590.2084660.1906720.2078030.20780319,254,686
Oct 20, 20240.1911370.1961490.1895050.1944590.1944597,630,808
Oct 19, 20240.1889290.1919990.1871200.1911370.1911375,652,918
Oct 18, 20240.1907790.1938550.1845490.1889290.1889294,150,927
Oct 17, 20240.1990110.1997270.1892830.1907790.1907794,695,630
Oct 16, 20240.2005790.2028920.1913570.1990110.1990117,489,985
Oct 15, 20240.1908120.2029810.1882160.2005790.2005798,697,108
Oct 14, 20240.1957020.1988370.1865450.1908120.1908125,299,818
Oct 13, 20240.1911600.1991560.1910320.1957020.1957024,156,753
Oct 12, 20240.1836640.1929990.1836420.1911600.1911605,195,474
Oct 11, 20240.1860980.1881620.1779280.1836640.1836643,941,344
Oct 10, 20240.1899040.1905290.1823330.1860980.1860985,562,854
Oct 9, 20240.1903070.1933470.1853480.1899040.1899044,665,250
Oct 8, 20240.1953390.1988000.1902990.1903070.1903078,237,197
Oct 7, 20240.1772040.2037040.1765180.1953390.19533927,624,890
Oct 6, 20240.1795370.1820800.1732800.1772040.1772042,981,572
Oct 5, 20240.1710840.1815690.1695660.1795370.1795374,922,921
Oct 4, 20240.1751690.1807190.1658980.1710840.1710846,171,181
Oct 3, 20240.1794590.1866300.1706330.1751690.1751695,005,735
Oct 2, 20240.1975600.2022500.1744450.1794590.1794597,713,620
Oct 1, 20240.2071490.2072680.1956600.1975600.1975605,741,425
Sep 30, 20240.2060010.2102630.1996160.2071490.2071496,361,006
Sep 29, 20240.2135200.2151480.2023300.2060100.2060104,390,645
Sep 28, 20240.2088330.2152470.2085880.2135360.2135366,346,854
Sep 27, 20240.2056370.2122360.2011200.2088330.2088337,664,672
Sep 26, 20240.2086500.2108170.2039470.2056370.2056376,017,001
Sep 25, 20240.2035000.2109620.1998820.2086500.2086507,665,285
Sep 24, 20240.1990430.2113970.1967930.2035000.20350010,031,851
Sep 23, 20240.2061780.2065470.1939140.1990430.1990434,236,949
Sep 22, 20240.2033960.2065910.2000610.2061780.2061783,917,146
Sep 21, 20240.1975430.2064950.1947940.2033960.2033967,690,800
Sep 20, 20240.1894380.2027660.1894280.1975430.1975438,223,010
Sep 19, 20240.1833710.1894380.1784750.1894380.1894385,308,072
Sep 18, 20240.1802960.1908520.1794220.1833710.1833714,745,696
Sep 17, 20240.1875810.1872420.1781090.1802960.1802964,206,044
Sep 16, 20240.1958420.1973130.1865290.1875810.1875813,629,996
Sep 15, 20240.1952640.1961230.1918230.1958420.1958422,784,215
Sep 14, 20240.1948450.1975740.1927220.1952640.1952646,165,557
Sep 13, 20240.1901710.1953360.1899300.1948450.1948454,417,799
Sep 12, 20240.1927150.1928990.1851220.1901710.1901714,351,249
Sep 11, 20240.1897560.1948860.1870480.1927150.1927153,611,354
Sep 10, 20240.1828510.1915950.1828510.1897560.1897564,705,526
Sep 9, 20240.1752050.1850490.1748990.1828510.1828516,352,343
Sep 8, 20240.1724040.1796670.1717490.1752050.1752052,710,546
Sep 7, 20240.1789930.1823340.1681490.1724180.1724184,230,436
Sep 6, 20240.1861380.1872200.1781720.1789930.1789933,381,989
Sep 5, 20240.1816940.1889870.1750690.1861380.1861383,715,282
Sep 4, 20240.1888810.1923910.1816910.1816970.1816973,605,926
Sep 3, 20240.1805480.1900750.1782670.1888810.1888814,045,225
Sep 2, 20240.1841570.1881150.1793680.1805480.1805486,883,245
Sep 1, 20240.1900110.1916830.1829700.1841570.1841572,587,663
Aug 31, 20240.1923920.1929110.1828290.1900110.1900114,104,278
Aug 30, 20240.1866910.1996020.1855300.1923920.1923925,809,824
Aug 29, 20240.1912210.1959430.1826600.1866910.1866917,076,392
Aug 28, 20240.2041060.2090700.1870430.1912210.1912216,418,331
Aug 27, 20240.2151170.2204870.2035200.2041060.2041067,780,461
Aug 26, 20240.2181910.2200020.2086330.2151170.21511712,965,169
Aug 25, 20240.2179440.2286240.2120030.2181910.21819112,582,580
Aug 24, 20240.2060320.2191600.2058850.2179440.2179447,490,833
Aug 23, 20240.2036810.2081130.2036160.2060320.2060323,912,341
Aug 22, 20240.2001330.2054670.1971030.2036810.2036814,869,519
Aug 21, 20240.1969600.2051150.1955930.2001320.2001329,453,859
Aug 20, 20240.1853920.2062570.1833610.1969600.19696030,638,029
Aug 19, 20240.1847950.1878430.1836670.1853920.1853925,590,682
Aug 18, 20240.1760240.1902190.1750760.1847950.1847957,422,720
Aug 17, 20240.1798050.1831730.1747370.1760240.1760244,366,642
Aug 16, 20240.1885460.1900450.1773950.1798050.1798055,084,017
Aug 15, 20240.1946340.1950920.1868760.1885460.1885465,057,767
Aug 14, 20240.1969850.1968190.1895640.1946340.1946344,622,103
Aug 13, 20240.1882080.1986860.1882050.1969850.1969856,249,639
Aug 12, 20240.2011990.2054400.1862750.1882080.1882086,485,624
Aug 11, 20240.1980170.2023890.1946480.2011990.2011994,134,724
Aug 10, 20240.1977020.2088420.1927310.1980170.19801711,980,955
Aug 9, 20240.1815550.1988070.1791030.1977020.1977026,285,952
Aug 8, 20240.1857840.1908370.1778200.1815550.1815556,744,884
Aug 7, 20240.1784570.1912810.1779760.1857840.1857847,391,092
Aug 6, 20240.1914890.1924210.1609250.1784590.17845919,790,119
Aug 5, 20240.1982380.2024670.1868770.1914890.1914896,156,153
Aug 4, 20240.2092660.2116370.1950330.1982380.1982385,768,507
Aug 3, 20240.2195570.2207520.2040240.2092660.2092668,478,665
Aug 2, 20240.2169680.2205430.2072840.2195570.2195577,676,223
Aug 1, 20240.2273520.2333470.2160080.2169680.2169685,696,940
Jul 31, 20240.2279710.2323090.2240870.2273260.2273267,290,639
Jul 30, 20240.2278070.2359430.2275420.2279710.2279719,299,731
Jul 29, 20240.2380730.2392810.2256750.2277800.2277806,059,475
Jul 28, 20240.2388030.2419490.2335580.2380730.2380738,248,393
Jul 27, 20240.2238880.2397410.2228800.2387950.23879510,138,227
Jul 26, 20240.2283990.2290560.2166260.2238880.22388810,728,783
Jul 25, 20240.2368600.2369260.2252180.2284170.2284178,126,592
Jul 24, 20240.2413390.2459630.2337740.2368610.23686110,885,731
Jul 23, 20240.2583550.2595520.2392400.2413390.24133910,998,731
Jul 22, 20240.2514020.2593540.2375330.2583550.25835514,959,696
Jul 21, 20240.2499110.2545290.2454920.2514110.2514115,012,432
Jul 20, 20240.2449590.2519440.2344180.2499360.24993614,027,848
Jul 19, 20240.2345770.2549710.2345660.2449950.24499521,840,282
Jul 18, 20240.2357540.2412680.2327270.2345850.2345858,480,384
Jul 17, 20240.2325210.2402190.2268950.2357750.23577511,142,400
Jul 16, 20240.2211110.2342520.2208010.2325690.2325699,012,951
Jul 15, 20240.2175980.2235630.2159420.2210900.2210905,928,812
Jul 14, 20240.2134910.2193810.2130110.2175780.2175784,523,936
Jul 13, 20240.2105610.2140940.2078700.2134890.2134896,741,318
Jul 12, 20240.2145520.2169620.2101090.2105730.2105736,239,902
Jul 11, 20240.2127050.2160040.2099870.2145130.2145135,516,283
Jul 10, 20240.2082430.2143460.2064850.2126760.2126765,106,110
Jul 9, 20240.2047620.2154600.1963460.2082510.2082516,405,228
Jul 8, 20240.2164150.2164150.2037960.2047540.2047544,134,882
Jul 7, 20240.2036120.2179830.2019130.2164610.2164613,716,394
Jul 6, 20240.2008510.2062740.1790910.2036000.20360010,142,525
Jul 5, 20240.2337150.2341680.1996160.2007820.20078212,971,660
Jul 4, 20240.2418430.2433680.2296940.2337420.2337424,950,158
Jul 3, 20240.2453210.2453210.2388250.2418300.2418304,187,740
Jul 2, 20240.2506610.2548560.2445780.2453340.2453344,657,610
Jul 1, 20240.2406430.2521070.2378310.2506400.2506404,363,970
Jun 30, 20240.2496940.2524870.2396900.2406360.2406363,583,609
Jun 29, 20240.2564100.2623450.2490650.2497010.2497016,105,186
Jun 28, 20240.2481380.2580720.2438030.2564090.2564094,415,277
Jun 27, 20240.2548410.2570390.2449230.2481440.2481444,727,841
Jun 26, 20240.2482650.2578050.2460690.2548430.2548433,714,334
Jun 25, 20240.2437330.2494810.2352190.2482150.2482157,844,784
Jun 24, 20240.2496320.2594000.2415060.2436980.2436985,672,474
Jun 23, 20240.2512850.2522200.2465970.2496340.2496344,427,068
Jun 22, 20240.2528210.2584790.2502630.2512650.2512656,186,680
Jun 21, 20240.2457440.2588810.2446050.2528240.2528246,383,702
Jun 20, 20240.2395370.2495850.2363010.2457440.2457445,522,639
Jun 19, 20240.2604370.2618830.2300690.2395470.23954711,778,731
Jun 18, 20240.2792780.2811570.2542250.2604380.2604388,603,388
Jun 17, 20240.2751060.2813030.2703940.2792620.2792624,584,865
Jun 16, 20240.2736800.2805660.2724630.2750910.2750913,426,381
Jun 15, 20240.2827640.2895030.2663660.2736670.2736678,540,197
Jun 14, 20240.2984350.3007880.2804300.2827520.2827526,748,616
Jun 13, 20240.2923210.3076140.2862910.2984210.2984217,081,426
Jun 12, 20240.3062000.3079750.2863900.2923430.2923437,994,364
Jun 11, 20240.3182870.3182990.3044600.3062340.3062345,946,902
Jun 10, 20240.3157870.3198730.3111270.3182760.3182764,811,287
Jun 9, 20240.3340480.3384680.3122070.3157820.3157826,249,783
Jun 8, 20240.3611810.3750690.3093930.3340290.33402914,026,325
Jun 7, 20240.3737710.3796580.3544640.3611810.3611817,673,232
Jun 6, 20240.3638940.3753410.3636230.3737710.3737717,246,019
Jun 5, 20240.3662490.3701580.3588560.3638940.3638948,425,016
Jun 4, 20240.3416060.3868730.3381820.3662490.36624938,461,113
Jun 3, 20240.3407890.3503830.3375860.3416060.34160615,636,247
Jun 2, 20240.3372380.3455030.3326830.3407890.3407897,434,023
Jun 1, 20240.3441550.3471360.3338720.3372390.33723912,935,773
May 31, 20240.3537520.3598770.3433080.3441550.3441559,137,505
May 30, 20240.3615240.3631130.3520380.3537520.3537529,746,521
May 29, 20240.3685900.3724880.3510830.3615240.36152415,171,409

Related Tickers

BTC-USD Bitcoin USD
107,983.92
-0.77%
 
ETH-USD Ethereum USD
2,757.87
+4.33%
 
USDT-USD Tether USDt USD
1.00
-0.00%
 
XRP-USD XRP USD
2.29
-0.84%
 
BNB-USD BNB USD
685.00
+0.39%
 
SOL-USD Solana USD
173.61
-0.67%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
DOGE-USD Dogecoin USD
0.23
+0.88%
 
ADA-USD Cardano USD
0.76
+0.81%
 
TRX-USD TRON USD
0.27
-1.44%
 
STETH-USD Lido Staked ETH USD
2,756.82
+4.29%
 
WTRX-USD Wrapped TRON USD
0.27
-1.50%
 
WBTC-USD Wrapped Bitcoin USD
107,994.39
-0.69%
 
SUI20947-USD Sui USD
3.64
-2.01%
 
WSTETH-USD Lido wstETH USD
3,324.26
+4.59%
 
HYPE32196-USD Hyperliquid USD
33.98
-4.47%
 
LINK-USD Chainlink USD
16.02
-0.16%
 
AVAX-USD Avalanche USD
24.17
+2.64%
 
WETH-USD WETH USD
2,760.94
+4.44%
 
XLM-USD Stellar USD
0.29
-0.37%
 
SHIB-USD Shiba Inu USD
0.00
+1.43%
 
BCH-USD Bitcoin Cash USD
424.95
+2.18%
 
TON11419-USD Toncoin USD
3.35
+11.29%
 
LEO-USD UNUS SED LEO USD
9.04
-0.34%
 
HBAR-USD Hedera USD
0.19
+0.61%
 
LTC-USD Litecoin USD
97.77
+2.11%
 
DOT-USD Polkadot USD
4.62
+1.72%
 
AETHWETH-USD Aave Ethereum WETH USD
2,755.86
+4.25%
 
USDS33039-USD USDS USD
1.00
+0.08%
 
BTCB-USD Bitcoin BEP2 USD
108,102.32
-0.66%
 
WBETH-USD Wrapped Beacon ETH USD
2,951.22
+4.35%
 
XMR-USD Monero USD
347.50
-0.07%
 
BGB-USD Bitget Token USD
5.33
+0.12%
 
PEPE24478-USD Pepe USD
0.00
+6.23%
 
WEETH-USD Wrapped eETH USD
2,944.04
+4.23%
 
DAI-USD Dai USD
1.00
+0.01%
 
PI35697-USD Pi USD
0.73
-3.25%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
UNI7083-USD Uniswap USD
7.46
+17.10%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
108,210.21
-0.51%
 
AAVE-USD Aave USD
270.98
-0.29%
 
AETHUSDT-USD Aave Ethereum USDT USD
1.00
-0.02%
 
TAO22974-USD Bittensor USD
436.06
-4.43%
 
NEAR-USD NEAR Protocol USD
2.95
+4.50%
 
APT21794-USD Aptos USD
5.49
+1.70%
 
JITOSOL-USD Jito Staked SOL USD
209.27
-0.63%
 
OKB-USD OKB USD
52.87
+1.54%
 
ONDO-USD Ondo USD
0.94
-0.36%
 
ICP-USD Internet Computer USD
5.50
+3.33%
 
ETC-USD Ethereum Classic USD
19.02
+2.23%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.04%
 
KAS-USD Kaspa USD
0.10
-2.21%
 
CRO-USD Cronos USD
0.10
+0.65%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.61
-0.86%
 
TRUMP35336-USD OFFICIAL TRUMP USD
12.61
-0.86%
 
GT-USD GateToken USD
20.54
-0.58%
 
MNT27075-USD Mantle USD
0.73
+0.08%
 
POL28321-USD POL (prev. MATIC) USD
0.23
+1.70%
 
VET-USD VeChain USD
0.03
-1.30%
 
ENA-USD Ethena USD
0.40
-0.08%
 
RENDER-USD Render USD
4.47
+0.28%
 
FET-USD Artificial Superintelligence Alliance USD
0.91
+3.34%
 
USD136148-USD World Liberty Financial USD USD
1.00
+0.00%
 
WLD-USD Worldcoin USD
1.37
-1.83%
 
ARB11841-USD Arbitrum USD
0.43
+6.58%
 
FIL-USD Filecoin USD
2.91
+1.44%
 
FTN-USD Fasttoken USD
4.43
-0.04%
 
LBTC33652-USD Lombard Staked BTC USD
107,799.13
-0.72%
 
ATOM-USD Cosmos USD
4.87
+3.00%
 
ALGO-USD Algorand USD
0.22
+0.01%
 
SKY33038-USD Sky USD
0.07
+4.77%
 
TIA-USD Celestia USD
2.65
-0.30%
 
JUP29210-USD Jupiter USD
0.59
-3.57%
 
BONK-USD Bonk USD
0.00
-0.12%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
JLP-USD Jupiter Perps LP USD
4.64
-0.00%
 
VIRTUAL-USD Virtuals Protocol USD
2.38
-1.75%
 
BBTC31369-USD BounceBit BTC USD
107,689.03
-1.59%
 
BNSOL-USD Binance Staked SOL USD
182.74
-0.76%
 
INJ-USD Injective USD
14.83
-3.12%
 
KCS-USD KuCoin Token USD
11.41
+0.52%
 
QNT-USD Quant USD
116.03
+1.96%
 
OP-USD Optimism USD
0.81
+6.75%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,883.05
+4.35%
 
WZEDX-USD Wrapped Zedxion USD
0.33
-0.70%
 
RETH-USD Rocket Pool ETH USD
3,141.27
+4.29%
 
STX4847-USD Stacks USD
0.86
-2.05%
 
FARTCOIN-USD Fartcoin USD
1.30
-4.73%
 
S32684-USD Sonic (prev. FTM) USD
0.45
+1.53%
 
SEI-USD Sei USD
0.23
+2.89%
 
IP-USD Story USD
4.35
-0.39%
 
FLR-USD Flare USD
0.02
-2.03%
 
IMX10603-USD Immutable USD
0.65
+0.74%
 
FORM23635-USD Four USD
2.99
-1.01%
 
WIF-USD dogwifhat USD
1.14
+3.51%
 
GRT6719-USD The Graph USD
0.11
-0.25%
 
WBNB-USD Wrapped BNB USD
686.41
+0.42%
 
CRV-USD Curve DAO Token USD
0.80
+4.91%
 
DEXE-USD DeXe USD
12.50
+0.20%
 
XDC-USD XDC Network USD
0.06
-4.05%