CCC - CoinMarketCap USD

Cartesi USD Price (CTSI-USD)

0.074771
+0.001920
+(2.64%)
As of 10:35:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 27, 20250.0725630.0757190.0710020.0747710.0747715,313,225
May 26, 20250.0740310.0753880.0721250.0725580.0725585,384,152
May 25, 20250.0742310.0745120.0708370.0740310.0740316,000,183
May 24, 20250.0752190.0771910.0739040.0742310.0742315,553,785
May 23, 20250.0814690.0831800.0748990.0752190.07521910,597,385
May 22, 20250.0745810.0820450.0744690.0814690.0814699,538,080
May 21, 20250.0732310.0753220.0716040.0745810.0745816,876,218
May 20, 20250.0721700.0738360.0708500.0732310.0732315,503,458
May 19, 20250.0745350.0750770.0696420.0721700.0721707,332,732
May 18, 20250.0713720.0759880.0703830.0745400.0745406,281,396
May 17, 20250.0742780.0743400.0702990.0713720.0713725,382,871
May 16, 20250.0771730.0786520.0733910.0742780.0742785,450,168
May 15, 20250.0809050.0813020.0741690.0771730.0771737,362,331
May 14, 20250.0846400.0856160.0802540.0809050.0809056,900,485
May 13, 20250.0813160.0848900.0765670.0846400.0846408,211,100
May 12, 20250.0805880.0847460.0778710.0813160.08131610,945,299
May 11, 20250.0808040.0811890.0772950.0805870.0805879,701,543
May 10, 20250.0757680.0809330.0757510.0808040.0808047,896,591
May 9, 20250.0695650.0757680.0695640.0757680.0757687,624,260
May 8, 20250.0608160.0695660.0606210.0695650.0695656,537,309
May 7, 20250.0596800.0614960.0591170.0608160.0608163,357,127
May 6, 20250.0612280.0616240.0570570.0596790.0596794,669,510
May 5, 20250.0609370.0626380.0604340.0612280.0612283,491,244
May 4, 20250.0633010.0634240.0606300.0609370.0609373,888,102
May 3, 20250.0684520.0690630.0618670.0633010.0633013,431,445
May 2, 20250.0691830.0697510.0678630.0684520.0684523,736,263
May 1, 20250.0679440.0696760.0673010.0691760.0691764,058,560
Apr 30, 20250.0664450.0696130.0648860.0679230.0679234,592,854
Apr 29, 20250.0683100.0694830.0656460.0664450.0664453,870,091
Apr 28, 20250.0666850.0697100.0651880.0683100.0683104,619,815
Apr 27, 20250.0705800.0708220.0666310.0666840.0666843,665,140
Apr 26, 20250.0677580.0707560.0677580.0705800.0705806,563,970
Apr 25, 20250.0665160.0690860.0659630.0677580.0677588,182,569
Apr 24, 20250.0650400.0666570.0627700.0665160.0665167,810,734
Apr 23, 20250.0646900.0660630.0639510.0650400.0650408,578,874
Apr 22, 20250.0615530.0647640.0595310.0646900.06469010,200,954
Apr 21, 20250.0608180.0659180.0602910.0615530.06155316,255,306
Apr 20, 20250.0584280.0634800.0581840.0608180.06081813,922,285
Apr 19, 20250.0581120.0592400.0573830.0584270.0584277,848,436
Apr 18, 20250.0545380.0618330.0541150.0581120.05811217,031,051
Apr 17, 20250.0528440.0552630.0523460.0545380.0545384,512,813
Apr 16, 20250.0528460.0538370.0516250.0528440.0528445,383,125
Apr 15, 20250.0539920.0547810.0527610.0528460.0528464,736,321
Apr 14, 20250.0537830.0552920.0531950.0539920.0539925,351,341
Apr 13, 20250.0566560.0569410.0533640.0537830.0537835,552,119
Apr 12, 20250.0548650.0568440.0538840.0566560.0566565,419,359
Apr 11, 20250.0527930.0556580.0527060.0548650.0548655,631,282
Apr 10, 20250.0537060.0537390.0508270.0527930.0527935,717,862
Apr 9, 20250.0484190.0540580.0465350.0537060.0537068,123,801
Apr 8, 20250.0499980.0515450.0478080.0484190.0484196,837,814
Apr 7, 20250.0470610.0511990.0437450.0499980.04999810,674,804
Apr 6, 20250.0519080.0521020.0456930.0470610.0470618,187,931
Apr 5, 20250.0523640.0531060.0509130.0519090.0519095,712,488
Apr 4, 20250.0539190.0554170.0513210.0523640.05236410,633,296
Apr 3, 20250.0596560.0610810.0524430.0539190.05391910,751,056
Apr 2, 20250.0657560.0657570.0588710.0596570.0596578,324,205
Apr 1, 20250.0655280.0682360.0654090.0657560.0657566,147,784
Mar 31, 20250.0661420.0669380.0638470.0655280.0655285,886,228
Mar 30, 20250.0659920.0681680.0652170.0661420.0661425,686,493
Mar 29, 20250.0685150.0694180.0647830.0659930.0659936,388,686
Mar 28, 20250.0737920.0741890.0677000.0685150.0685157,972,784
Mar 27, 20250.0743300.0766190.0732880.0737920.0737926,551,355
Mar 26, 20250.0778270.0782710.0738960.0743300.0743307,544,099
Mar 25, 20250.0770000.0780610.0756960.0778270.0778276,930,856
Mar 24, 20250.0743000.0776230.0736650.0770000.0770007,992,953
Mar 23, 20250.0750180.0764330.0730830.0743000.0743007,109,469
Mar 22, 20250.0732160.0769080.0730510.0750180.0750186,607,263
Mar 21, 20250.0741100.0752470.0729670.0732160.0732166,214,221
Mar 20, 20250.0784270.0786240.0741090.0741100.0741106,857,081
Mar 19, 20250.0755680.0784270.0749950.0784270.0784277,217,980
Mar 18, 20250.0760940.0760940.0727980.0755680.0755688,794,622
Mar 17, 20250.0716550.0771180.0716480.0760940.0760948,406,407
Mar 16, 20250.0749870.0752940.0712500.0716550.0716557,432,470
Mar 15, 20250.0743580.0752940.0735450.0749870.0749877,534,439
Mar 14, 20250.0704550.0747630.0704480.0743430.0743437,618,399
Mar 13, 20250.0723910.0729700.0686620.0704550.0704558,903,032
Mar 12, 20250.0700770.0736470.0681610.0723910.0723919,538,458
Mar 11, 20250.0676810.0712760.0610110.0700770.07007711,382,992
Mar 10, 20250.0698280.0745470.0653780.0676760.06767610,155,867
Mar 9, 20250.0791180.0796450.0691080.0698330.06983311,072,337
Mar 8, 20250.0803130.0810530.0782300.0791190.0791196,197,035
Mar 7, 20250.0816690.0845550.0778940.0803130.08031312,066,241
Mar 6, 20250.0839770.0851050.0808920.0816690.0816698,091,640
Mar 5, 20250.0806340.0842050.0796930.0839770.0839777,359,062
Mar 4, 20250.0824320.0833870.0738220.0806340.0806349,914,020
Mar 3, 20250.0976030.0976100.0815830.0824320.0824329,793,234
Mar 2, 20250.0879160.0977370.0865470.0976080.0976089,367,795
Mar 1, 20250.0911280.0912690.0855170.0879160.0879167,458,949
Feb 28, 20250.0904730.0915940.0836420.0911280.09112810,866,411
Feb 27, 20250.0893980.0930470.0877770.0904730.0904738,061,402
Feb 26, 20250.0901380.0907970.0858130.0893980.08939811,654,409
Feb 25, 20250.0907470.0922340.0848400.0901380.09013811,096,290
Feb 24, 20250.1044000.1046290.0895390.0907470.0907479,687,834
Feb 23, 20250.1065740.1079660.1025500.1044000.1044008,495,412
Feb 22, 20250.1022430.1070240.1022030.1065740.1065747,730,115
Feb 21, 20250.1111820.1146180.1004070.1022430.10224311,231,919
Feb 20, 20250.1073260.1117520.1073120.1111820.1111827,877,964
Feb 19, 20250.1065610.1090830.1051420.1073260.1073267,600,082
Feb 18, 20250.1131750.1137990.1029130.1065610.1065617,590,502
Feb 17, 20250.1129830.1180150.1108270.1131750.1131758,225,218
Feb 16, 20250.1131290.1215840.1121430.1129830.11298313,471,037
Feb 15, 20250.1159390.1176450.1123820.1131290.1131296,239,809
Feb 14, 20250.1131530.1180790.1122730.1159390.1159397,975,133
Feb 13, 20250.1163030.1166620.1104130.1131530.1131537,170,791
Feb 12, 20250.1088650.1182270.1067570.1163030.1163039,435,079
Feb 11, 20250.1086550.1165030.1076100.1088650.1088659,987,108
Feb 10, 20250.1066710.1099120.1026260.1086550.1086558,232,226
Feb 9, 20250.1060430.1104190.1012570.1066710.10667111,866,542
Feb 8, 20250.0995020.1069750.0986240.1060430.10604310,688,613
Feb 7, 20250.0968800.1048840.0965060.0995020.09950212,494,494
Feb 6, 20250.1016750.1038990.0962440.0968800.0968808,928,363
Feb 5, 20250.1029650.1055810.1001350.1016750.1016757,303,154
Feb 4, 20250.1094530.1105970.0977810.1029650.10296512,730,199
Feb 3, 20250.1085670.1105980.0857080.1094530.10945325,390,151
Feb 2, 20250.1234860.1259000.1048300.1085790.10857912,005,822
Feb 1, 20250.1342430.1360220.1222140.1234860.1234867,392,203
Jan 31, 20250.1360820.1381950.1325850.1342400.1342409,730,211
Jan 30, 20250.1270970.1369340.1258060.1360820.13608212,364,244
Jan 29, 20250.1243950.1311940.1239990.1271000.12710013,553,480
Jan 28, 20250.1333360.1346560.1232070.1243950.1243959,442,925
Jan 27, 20250.1349870.1351790.1214740.1333360.13333618,931,311
Jan 26, 20250.1347750.1402740.1346420.1349870.13498714,492,586
Jan 25, 20250.1335910.1360810.1314970.1347740.1347746,677,961
Jan 24, 20250.1370020.1401900.1326150.1335910.1335917,808,904
Jan 23, 20250.1377630.1394610.1325580.1370020.13700214,332,363
Jan 22, 20250.1400180.1426000.1375220.1377640.13776411,814,937
Jan 21, 20250.1345600.1437290.1292560.1400180.14001814,071,730
Jan 20, 20250.1379450.1475740.1318970.1345600.13456026,792,714
Jan 19, 20250.1510940.1543510.1369960.1379450.13794518,896,407
Jan 18, 20250.1617170.1621590.1480840.1510940.15109415,255,815
Jan 17, 20250.1493390.1636180.1493110.1617170.16171715,450,774
Jan 16, 20250.1522680.1531280.1462250.1493390.14933912,464,383
Jan 15, 20250.1445720.1524740.1402310.1522670.15226711,803,131
Jan 14, 20250.1384390.1453580.1381780.1445720.1445729,292,704
Jan 13, 20250.1430070.1460310.1291600.1384390.13843913,136,411
Jan 12, 20250.1454280.1461800.1412280.1430070.1430077,487,888
Jan 11, 20250.1473620.1484670.1426340.1454280.1454287,129,822
Jan 10, 20250.1445830.1495690.1430660.1473620.14736210,981,096
Jan 9, 20250.1481810.1507420.1411000.1445840.14458411,955,034
Jan 8, 20250.1554960.1569660.1411560.1481810.14818114,126,345
Jan 7, 20250.1740970.1753910.1552230.1554960.15549618,103,247
Jan 6, 20250.1750320.1787230.1713280.1740950.17409515,475,312
Jan 5, 20250.1725890.1754390.1703450.1750320.17503214,091,430
Jan 4, 20250.1721420.1752040.1704280.1725890.17258915,106,638
Jan 3, 20250.1627070.1730530.1606660.1721420.17214213,594,970
Jan 2, 20250.1571200.1646620.1568890.1627070.16270713,883,260
Jan 1, 20250.1528860.1580070.1486490.1571280.1571289,237,431
Dec 31, 20240.1577450.1606810.1523120.1528860.15288610,994,941
Dec 30, 20240.1594730.1634360.1515870.1577450.15774512,381,805
Dec 29, 20240.1670390.1689510.1580030.1594730.1594739,953,185
Dec 28, 20240.1563060.1719840.1555900.1670390.16703913,116,117
Dec 27, 20240.1543980.1632230.1524720.1563060.15630611,270,825
Dec 26, 20240.1669310.1676790.1531570.1543980.15439810,344,607
Dec 25, 20240.1676150.1693980.1641730.1669310.16693110,460,189
Dec 24, 20240.1594820.1696790.1559260.1676150.16761511,328,513
Dec 23, 20240.1488220.1617150.1459670.1594820.15948213,392,981
Dec 22, 20240.1497660.1544270.1454930.1488220.14882212,107,520
Dec 21, 20240.1572090.1667610.1475910.1497660.14976613,279,415
Dec 20, 20240.1555190.1607980.1347090.1572090.15720922,654,503
Dec 19, 20240.1663260.1708700.1486370.1555190.15551923,139,979
Dec 18, 20240.1859040.1871580.1660680.1663260.16632620,126,053
Dec 17, 20240.1992550.1992550.1838030.1859060.18590615,007,640
Dec 16, 20240.2049030.2101040.1937070.1992550.19925516,410,082
Dec 15, 20240.1994780.2067830.1925990.2049030.20490313,686,055
Dec 14, 20240.2096410.2125750.1949340.1994780.19947813,639,883
Dec 13, 20240.2162840.2179560.2063880.2096410.20964115,615,087
Dec 12, 20240.2068870.2201690.2046780.2162840.21628419,296,662
Dec 11, 20240.1877170.2087940.1814120.2068870.20688718,303,568
Dec 10, 20240.1929960.1971840.1694830.1877170.18771727,237,385
Dec 9, 20240.2414880.2414990.1814950.1929960.19299631,721,938
Dec 8, 20240.2390250.2410410.2299200.2409760.24097614,518,882
Dec 7, 20240.2454230.2486550.2364700.2374510.23745113,375,236
Dec 6, 20240.2348490.2488890.2323410.2454230.24542324,221,083
Dec 5, 20240.2406090.2476580.2271850.2357950.23579536,278,785
Dec 4, 20240.2330640.2476120.2289970.2406090.24060932,373,085
Dec 3, 20240.2150330.2342940.2010810.2330640.23306433,059,049
Dec 2, 20240.2109140.2151090.1969510.2150290.21502923,800,234
Dec 1, 20240.2123150.2155470.2058670.2109140.21091414,048,607
Nov 30, 20240.2000320.2181640.1964070.2123150.21231517,352,353
Nov 29, 20240.1959170.2019780.1888470.2000320.20003214,272,407
Nov 28, 20240.1940150.1977320.1862590.1959160.19591613,103,005
Nov 27, 20240.1824640.1951150.1786790.1940150.19401515,749,112
Nov 26, 20240.1853000.1953300.1729840.1824640.18246415,900,102
Nov 25, 20240.1936190.1967020.1808630.1853000.18530017,281,280
Nov 24, 20240.1790670.1952780.1721110.1936010.19360121,585,616
Nov 23, 20240.1647230.1813120.1626900.1790670.17906721,420,436
Nov 22, 20240.1587540.1647230.1555570.1647230.16472314,108,339
Nov 21, 20240.1464030.1611880.1413140.1587540.15875417,676,534
Nov 20, 20240.1545310.1551890.1442450.1464030.14640311,649,134
Nov 19, 20240.1608750.1611410.1507430.1545310.15453114,539,798
Nov 18, 20240.1482760.1629840.1474750.1608750.16087528,831,226
Nov 17, 20240.1488210.1568730.1445510.1482760.14827624,958,982
Nov 16, 20240.1400840.1537180.1398480.1488210.14882121,009,733
Nov 15, 20240.1334160.1406360.1288760.1399100.13991011,542,621
Nov 14, 20240.1385680.1441620.1313180.1334090.13340914,721,553
Nov 13, 20240.1426670.1448990.1309160.1385680.13856817,441,525
Nov 12, 20240.1497400.1506660.1340670.1426670.14266722,524,163
Nov 11, 20240.1438230.1498800.1392500.1497400.14974021,297,041
Nov 10, 20240.1408970.1485980.1368090.1438230.14382323,026,766
Nov 9, 20240.1303780.1599830.1288400.1408970.14089748,993,638
Nov 8, 20240.1298740.1312410.1252800.1303780.1303788,859,653
Nov 7, 20240.1282410.1312630.1260410.1298740.1298748,902,902
Nov 6, 20240.1168640.1289720.1167810.1282410.12824110,184,059
Nov 5, 20240.1111960.1190450.1111960.1168690.1168698,169,717
Nov 4, 20240.1148560.1167570.1085450.1111960.1111967,757,708
Nov 3, 20240.1204120.1207210.1094090.1148560.1148569,030,287
Nov 2, 20240.1209980.1256000.1181470.1204120.1204128,792,789
Nov 1, 20240.1237460.1253720.1191230.1209980.1209987,542,364
Oct 31, 20240.1294700.1303260.1227320.1237460.1237467,902,754
Oct 30, 20240.1310450.1315060.1276590.1294700.1294708,190,711
Oct 29, 20240.1254140.1349040.1250160.1310450.1310459,519,077
Oct 28, 20240.1269910.1276310.1195550.1254140.1254148,800,890
Oct 27, 20240.1281240.1285300.1255920.1269910.1269914,003,313
Oct 26, 20240.1268700.1303630.1246750.1281240.1281245,726,994
Oct 25, 20240.1417390.1453420.1238880.1268650.12686511,693,692
Oct 24, 20240.1431570.1515820.1397430.1417390.14173927,853,595
Oct 23, 20240.1422710.1685920.1349270.1419340.141934111,140,415
Oct 22, 20240.1340930.1452470.1300850.1422710.14227113,459,857
Oct 21, 20240.1395150.1407450.1327220.1340930.1340936,093,670
Oct 20, 20240.1304620.1398810.1279410.1395150.13951512,927,275
Oct 19, 20240.1282320.1315950.1271380.1304620.1304625,119,458
Oct 18, 20240.1265710.1288010.1253900.1282320.1282323,792,505
Oct 17, 20240.1271330.1300190.1235890.1265710.1265712,780,872
Oct 16, 20240.1328900.1336160.1261010.1271330.1271333,129,103
Oct 15, 20240.1348960.1363690.1283710.1328900.1328905,001,459
Oct 14, 20240.1287870.1365260.1267490.1348960.1348965,849,080
Oct 13, 20240.1320210.1341350.1258620.1287870.1287873,577,077
Oct 12, 20240.1289570.1343510.1288700.1320210.1320212,804,145
Oct 11, 20240.1238050.1301970.1238030.1289570.1289573,504,867
Oct 10, 20240.1249830.1265820.1197600.1238050.1238052,656,803
Oct 9, 20240.1279840.1284420.1224900.1249830.1249833,736,004
Oct 8, 20240.1285570.1302200.1245920.1279840.1279843,144,098
Oct 7, 20240.1327790.1351480.1285520.1285570.1285575,564,448
Oct 6, 20240.1208880.1389670.1204200.1327790.13277918,777,637
Oct 5, 20240.1224800.1242150.1182120.1208880.1208882,034,028
Oct 4, 20240.1171970.1234600.1161530.1224800.1224803,358,416
Oct 3, 20240.1205940.1239240.1135080.1171970.1171974,227,401
Oct 2, 20240.1234570.1287260.1174290.1205940.1205943,446,168
Oct 1, 20240.1366180.1396780.1200930.1234570.1234575,306,504
Sep 30, 20240.1433250.1433840.1353160.1366180.1366183,970,367
Sep 29, 20240.1422600.1450670.1379550.1433250.1433254,401,118
Sep 28, 20240.1475640.1486880.1398300.1422660.1422663,032,094
Sep 27, 20240.1439400.1485640.1434230.1475750.1475754,386,310
Sep 26, 20240.1402270.1459760.1374340.1439400.1439405,282,950
Sep 25, 20240.1440920.1453890.1391940.1402270.1402274,103,085
Sep 24, 20240.1390570.1453880.1368670.1440920.1440925,293,566
Sep 23, 20240.1355440.1446960.1339940.1390570.1390576,855,003
Sep 22, 20240.1401800.1404310.1319850.1355440.1355442,885,275
Sep 21, 20240.1383260.1404610.1360220.1401800.1401802,663,267
Sep 20, 20240.1345140.1409930.1325610.1383260.1383265,230,360
Sep 19, 20240.1281550.1376170.1281480.1345140.1345145,599,335
Sep 18, 20240.1239660.1281550.1205890.1281550.1281553,590,910
Sep 17, 20240.1217310.1290240.1210780.1239660.1239663,208,282
Sep 16, 20240.1259340.1261090.1202450.1217310.1217312,839,796
Sep 15, 20240.1312930.1322790.1251420.1259340.1259342,437,031
Sep 14, 20240.1309050.1314810.1285980.1312930.1312931,866,538
Sep 13, 20240.1310510.1329220.1293190.1309050.1309054,133,389
Sep 12, 20240.1269260.1313430.1268330.1310510.1310512,971,371
Sep 11, 20240.1282140.1282610.1226550.1269260.1269262,904,155
Sep 10, 20240.1263310.1298280.1246010.1282140.1282142,402,651
Sep 9, 20240.1219580.1276400.1219580.1263310.1263313,132,728
Sep 8, 20240.1168620.1234300.1166580.1219580.1219584,236,912
Sep 7, 20240.1149760.1198380.1145390.1168620.1168621,807,933
Sep 6, 20240.1206450.1230650.1121410.1149850.1149852,821,278
Sep 5, 20240.1250090.1258350.1200200.1206450.1206452,279,517
Sep 4, 20240.1219740.1271050.1171850.1250090.1250092,495,146
Sep 3, 20240.1281990.1304270.1219720.1219760.1219762,420,720
Sep 2, 20240.1221960.1290850.1207650.1281990.1281992,745,610
Sep 1, 20240.1245820.1272600.1214490.1221960.1221964,658,625
Aug 31, 20240.1285220.1296530.1237600.1245820.1245821,750,553
Aug 30, 20240.1307420.1311330.1236470.1285220.1285222,776,112
Aug 29, 20240.1266270.1358170.1260390.1307420.1307423,948,125
Aug 28, 20240.1297880.1330970.1237030.1266270.1266274,799,718
Aug 27, 20240.1382420.1419100.1270540.1297880.1297884,356,328
Aug 26, 20240.1460130.1492300.1378230.1382420.1382425,269,755
Aug 25, 20240.1483050.1495360.1418080.1460130.1460138,800,225
Aug 24, 20240.1480490.1553040.1440130.1483050.1483058,552,381
Aug 23, 20240.1381860.1488750.1380640.1480490.1480495,088,522
Aug 22, 20240.1374740.1401770.1370260.1381860.1381862,624,022
Aug 21, 20240.1350240.1384950.1328070.1374740.1374743,286,669
Aug 20, 20240.1326320.1378120.1316540.1350240.1350246,378,253
Aug 19, 20240.1237050.1381740.1224910.1326320.13263220,631,586
Aug 18, 20240.1232580.1252920.1225060.1237050.1237053,730,461
Aug 17, 20240.1174080.1268760.1167750.1232580.1232584,950,952
Aug 16, 20240.1188870.1214730.1161520.1174080.1174082,912,549
Aug 15, 20240.1243970.1259280.1172750.1188870.1188873,361,552
Aug 14, 20240.1291980.1295230.1235100.1243970.1243973,336,975
Aug 13, 20240.1297160.1303350.1250970.1291980.1291983,068,152
Aug 12, 20240.1236340.1311850.1236320.1297160.1297164,115,428
Aug 11, 20240.1322880.1350770.1223860.1236340.1236344,260,406
Aug 10, 20240.1302360.1330700.1280200.1322880.1322882,718,581
Aug 9, 20240.1303030.1373070.1268990.1302360.1302367,879,875
Aug 8, 20240.1183470.1310830.1167300.1303030.1303034,143,009
Aug 7, 20240.1210170.1253390.1159410.1183470.1183474,396,665
Aug 6, 20240.1162820.1243670.1160690.1210170.1210174,814,457
Aug 5, 20240.1244260.1248510.1034490.1162830.11628312,895,182
Aug 4, 20240.1290130.1317660.1216200.1244260.1244264,000,146
Aug 3, 20240.1361900.1377330.1269270.1290130.1290133,754,143
Aug 2, 20240.1425670.1432120.1329700.1361900.1361905,517,913
Aug 1, 20240.1420790.1432080.1347130.1425670.1425674,984,467
Jul 31, 20240.1486950.1515970.1413990.1420790.1420793,730,566
Jul 30, 20240.1493460.1523690.1464990.1486780.1486784,768,299
Jul 29, 20240.1492830.1541820.1491610.1493460.1493466,092,368
Jul 28, 20240.1558660.1566570.1479120.1492650.1492653,970,802
Jul 27, 20240.1563450.1584040.1529110.1558660.1558665,400,223
Jul 26, 20240.1464200.1569580.1459000.1563390.1563396,637,498
Jul 25, 20240.1501370.1503800.1416050.1464200.1464207,016,518
Jul 24, 20240.1566120.1566460.1481480.1501480.1501485,341,968
Jul 23, 20240.1602240.1629330.1545820.1566130.1566137,197,649
Jul 22, 20240.1729890.1737010.1589100.1602240.1602247,302,033
Jul 21, 20240.1680370.1737670.1587670.1729890.17298910,016,717
Jul 20, 20240.1670410.1701270.1640870.1680430.1680433,350,310
Jul 19, 20240.1642170.1683990.1568150.1670570.1670579,376,214
Jul 18, 20240.1578770.1717020.1578700.1642410.16424114,641,399
Jul 17, 20240.1587060.1626670.1564740.1578820.1578825,707,552
Jul 16, 20240.1572380.1617150.1528840.1587200.1587207,500,895
Jul 15, 20240.1497100.1584220.1495020.1572700.1572706,094,827
Jul 14, 20240.1472490.1513410.1461280.1496960.1496964,014,297
Jul 13, 20240.1444480.1484550.1441230.1472350.1472353,061,347
Jul 12, 20240.1425440.1448450.1407700.1444460.1444464,561,176
Jul 11, 20240.1448580.1473730.1421040.1425520.1425524,224,236
Jul 10, 20240.1433980.1456960.1414310.1448320.1448323,724,402
Jul 9, 20240.1404150.1443570.1392240.1433790.1433793,442,361
Jul 8, 20240.1381390.1451220.1324310.1404200.1404204,318,951
Jul 7, 20240.1460910.1460910.1375190.1381330.1381332,789,513
Jul 6, 20240.1374650.1471500.1363180.1461220.1461222,508,751
Jul 5, 20240.1350710.1392520.1206180.1374570.1374576,847,557
Jul 4, 20240.1568690.1572250.1342360.1350250.1350258,723,382
Jul 3, 20240.1612760.1623240.1540070.1568870.1568873,322,537
Jul 2, 20240.1632590.1632590.1590330.1612680.1612682,792,651
Jul 1, 20240.1672930.1699940.1627480.1632680.1632683,099,598
Jun 30, 20240.1607980.1683340.1589180.1672790.1672792,912,550
Jun 29, 20240.1668460.1687120.1601610.1607930.1607932,394,567
Jun 28, 20240.1705120.1748760.1664250.1668500.1668504,079,485
Jun 27, 20240.1648980.1715510.1625210.1705120.1705122,936,156
Jun 26, 20240.1693310.1714910.1629020.1649020.1649023,141,840
Jun 25, 20240.1651920.1714150.1637430.1693320.1693322,468,014
Jun 24, 20240.1617140.1659650.1564250.1651590.1651595,219,813
Jun 23, 20240.1660290.1730880.1603560.1616910.1616913,763,631
Jun 22, 20240.1671280.1677500.1640100.1660300.1660302,944,410
Jun 21, 20240.1683950.1722200.1664980.1671150.1671154,114,715
Jun 20, 20240.1640060.1727830.1632090.1683960.1683964,251,949
Jun 19, 20240.1595550.1665160.1573850.1640060.1640063,685,727
Jun 18, 20240.1723500.1733270.1530520.1595620.1595627,845,813
Jun 17, 20240.1846770.1860180.1678590.1723510.1723515,693,487
Jun 16, 20240.1818170.1860490.1787030.1846660.1846663,031,815
Jun 15, 20240.1809280.1854260.1801230.1818070.1818072,264,496
Jun 14, 20240.1875050.1914520.1760100.1809190.1809195,645,851
Jun 13, 20240.1988530.2002690.1860550.1874970.1874974,475,094
Jun 12, 20240.1931570.2057450.1892760.1988440.1988444,718,491
Jun 11, 20240.2023200.2031850.1890580.1931710.1931715,282,432
Jun 10, 20240.2095010.2095080.2007640.2023420.2023423,929,386
Jun 9, 20240.2080720.2107640.2050010.2094930.2094933,166,850
Jun 8, 20240.2201380.2230500.2057130.2080680.2080684,117,982
Jun 7, 20240.2408940.2472880.2036490.2201250.2201259,243,347
Jun 6, 20240.2487690.2536060.2363070.2408940.2408945,117,740
Jun 5, 20240.2418450.2497160.2413110.2487690.2487694,822,703
Jun 4, 20240.2450080.2473550.2383590.2418450.2418455,599,301
Jun 3, 20240.2273590.2578900.2252130.2450080.24500825,729,130
Jun 2, 20240.2270340.2334250.2244240.2273590.22735910,406,848
Jun 1, 20240.2246680.2301740.2216340.2270340.2270344,952,545
May 31, 20240.2281510.2304930.2215610.2246690.2246698,617,810
May 30, 20240.2339630.2388830.2267150.2281510.2281516,057,550
May 29, 20240.2403300.2417970.2327290.2339630.2339636,446,120
May 28, 20240.2453280.2483620.2338530.2403300.24033010,085,482
May 27, 20240.2366400.2453280.2330140.2453280.24532811,518,620

Related Tickers

BTC-USD Bitcoin USD
109,008.39
-0.44%
 
ETH-USD Ethereum USD
2,661.20
+3.74%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
XRP-USD XRP USD
2.31
-0.17%
 
BNB-USD BNB USD
687.47
+1.86%
 
SOL-USD Solana USD
176.27
+0.87%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
DOGE-USD Dogecoin USD
0.23
-0.67%
 
ADA-USD Cardano USD
0.76
-0.07%
 
TRX-USD TRON USD
0.28
+1.17%
 
WTRX-USD Wrapped TRON USD
0.28
+1.06%
 
STETH-USD Lido Staked ETH USD
2,662.03
+3.77%
 
WBTC-USD Wrapped Bitcoin USD
108,847.84
-0.51%
 
SUI20947-USD Sui USD
3.65
+4.66%
 
HYPE32196-USD Hyperliquid USD
35.92
-5.10%
 
WSTETH-USD Lido wstETH USD
3,211.51
+4.11%
 
LINK-USD Chainlink USD
15.85
+1.77%
 
AVAX-USD Avalanche USD
23.23
+0.58%
 
WETH-USD WETH USD
2,663.98
+3.85%
 
XLM-USD Stellar USD
0.29
+0.28%
 
SHIB-USD Shiba Inu USD
0.00
-0.27%
 
LEO-USD UNUS SED LEO USD
9.08
+6.01%
 
BCH-USD Bitcoin Cash USD
414.84
-0.43%
 
HBAR-USD Hedera USD
0.19
+0.94%
 
TON11419-USD Toncoin USD
3.00
+0.97%
 
LTC-USD Litecoin USD
95.70
+0.56%
 
DOT-USD Polkadot USD
4.53
+1.26%
 
BTCB-USD Bitcoin BEP2 USD
108,813.79
-0.61%
 
USDS33039-USD USDS USD
1.00
+0.05%
 
AETHWETH-USD Aave Ethereum WETH USD
2,660.05
+3.55%
 
XMR-USD Monero USD
376.96
-5.07%
 
WBETH-USD Wrapped Beacon ETH USD
2,847.75
+3.74%
 
WEETH-USD Wrapped eETH USD
2,846.28
+4.24%
 
BGB-USD Bitget Token USD
5.35
+0.38%
 
PEPE24478-USD Pepe USD
0.00
-0.37%
 
PI35697-USD Pi USD
0.75
-3.79%
 
DAI-USD Dai USD
1.00
-0.00%
 
USDE29470-USD Ethena USDe USD
1.00
-0.00%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
109,078.56
-0.36%
 
AAVE-USD Aave USD
272.63
+2.21%
 
UNI7083-USD Uniswap USD
6.37
-1.86%
 
TAO22974-USD Bittensor USD
446.85
+3.32%
 
NEAR-USD NEAR Protocol USD
2.82
+2.11%
 
APT21794-USD Aptos USD
5.38
+1.42%
 
JITOSOL-USD Jito Staked SOL USD
212.46
+0.84%
 
OKB-USD OKB USD
52.21
-0.09%
 
AETHUSDT-USD Aave Ethereum USDT USD
1.00
-0.03%
 
ONDO-USD Ondo USD
0.95
+0.59%
 
ETC-USD Ethereum Classic USD
18.62
+1.98%
 
ICP-USD Internet Computer USD
5.30
+1.58%
 
KAS-USD Kaspa USD
0.11
+1.29%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.03%
 
CRO-USD Cronos USD
0.10
+1.27%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.78
+0.19%
 
TRUMP35336-USD OFFICIAL TRUMP USD
12.78
+0.19%
 
GT-USD GateToken USD
20.72
-1.99%
 
MNT27075-USD Mantle USD
0.73
-0.81%
 
RENDER-USD Render USD
4.68
-1.38%
 
POL28321-USD POL (prev. MATIC) USD
0.23
-0.60%
 
VET-USD VeChain USD
0.03
-0.09%
 
ENA-USD Ethena USD
0.40
+3.12%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.02%
 
WLD-USD Worldcoin USD
1.40
+2.17%
 
FET-USD Artificial Superintelligence Alliance USD
0.88
+1.23%
 
ARB11841-USD Arbitrum USD
0.40
+2.24%
 
LBTC33652-USD Lombard Staked BTC USD
108,766.76
-0.53%
 
FTN-USD Fasttoken USD
4.44
+0.31%
 
FIL-USD Filecoin USD
2.88
+3.00%
 
ALGO-USD Algorand USD
0.22
+1.77%
 
ATOM-USD Cosmos USD
4.75
-0.87%
 
JUP29210-USD Jupiter USD
0.62
+2.01%
 
TIA-USD Celestia USD
2.64
+1.30%
 
SKY33038-USD Sky USD
0.07
+3.28%
 
BONK-USD Bonk USD
0.00
+1.94%
 
FDUSD-USD First Digital USD USD
1.00
+0.02%
 
JLP-USD Jupiter Perps LP USD
4.66
+0.56%
 
VIRTUAL-USD Virtuals Protocol USD
2.42
+13.90%
 
BBTC31369-USD BounceBit BTC USD
108,057.06
-1.21%
 
BNSOL-USD Binance Staked SOL USD
185.96
+1.02%
 
INJ-USD Injective USD
14.70
+8.57%
 
KCS-USD KuCoin Token USD
11.35
+0.64%
 
FARTCOIN-USD Fartcoin USD
1.37
-2.25%
 
QNT-USD Quant USD
112.56
+7.54%
 
STX4847-USD Stacks USD
0.89
+0.52%
 
WZEDX-USD Wrapped Zedxion USD
0.33
+0.41%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,792.96
+4.78%
 
OP-USD Optimism USD
0.76
-0.35%
 
S32684-USD Sonic (prev. FTM) USD
0.45
+0.23%
 
RETH-USD Rocket Pool ETH USD
3,025.85
+4.63%
 
FLR-USD Flare USD
0.02
+1.05%
 
IP-USD Story USD
4.35
+2.44%
 
EOS-USD EOS USD
0.78
+0.12%
 
SEI-USD Sei USD
0.23
+1.85%
 
IMX10603-USD Immutable USD
0.64
+0.65%
 
FORM23635-USD Four USD
3.00
-0.12%
 
WIF-USD dogwifhat USD
1.10
-2.28%
 
GRT6719-USD The Graph USD
0.11
+1.16%
 
XDC-USD XDC Network USD
0.07
+0.25%
 
WBNB-USD Wrapped BNB USD
688.08
+2.10%
 
DEXE-USD DeXe USD
12.35
-1.92%