CCC - CoinMarketCap RUB

Elastos RUB (ELA-RUB)

149.92 -0.24 (-0.16%)
As of 10:22 AM UTC. Market Open. Data provided by
Currency in RUB
Download
Date Open High Low Close
Adj Close
Volume
Sep 9, 2024 148.08 150.67 148.71 149.92 149.92 34,032,980
Sep 8, 2024 146.01 149.81 145.54 146.45 146.45 42,793,468
Sep 7, 2024 146.23 149.25 143.50 145.99 145.99 44,440,502
Sep 6, 2024 150.20 150.70 145.08 146.25 146.25 40,580,180
Sep 5, 2024 145.50 153.62 144.68 150.27 150.27 49,781,357
Sep 4, 2024 150.15 151.26 144.11 145.47 145.47 34,688,397
Sep 3, 2024 150.78 151.22 145.37 150.17 150.17 38,951,620
Sep 2, 2024 152.44 154.61 149.74 150.83 150.83 42,030,696
Sep 1, 2024 158.91 162.00 151.71 152.42 152.42 53,842,069
Aug 31, 2024 164.17 164.24 156.42 158.89 158.89 42,831,304
Aug 30, 2024 161.94 167.83 160.66 164.20 164.20 46,967,281
Aug 29, 2024 162.98 163.25 159.90 161.98 161.98 47,884,981
Aug 28, 2024 172.07 173.68 162.07 162.92 162.92 49,507,717
Aug 27, 2024 176.74 177.25 171.88 172.08 172.08 42,520,290
Aug 26, 2024 182.81 183.30 175.20 176.72 176.72 40,031,462
Aug 25, 2024 180.54 183.11 175.70 182.81 182.81 52,908,706
Aug 24, 2024 165.32 189.86 165.28 180.53 180.53 87,567,693
Aug 23, 2024 167.29 167.98 163.75 165.35 165.35 47,492,033
Aug 22, 2024 162.37 168.58 160.47 167.29 167.29 48,654,733
Aug 21, 2024 158.58 164.77 158.31 162.40 162.40 44,950,020
Aug 20, 2024 167.11 171.01 158.08 158.58 158.58 49,753,093
Aug 19, 2024 153.70 168.13 153.43 167.20 167.20 57,013,777
Aug 18, 2024 153.64 157.60 152.46 153.81 153.81 44,829,325
Aug 17, 2024 151.95 155.28 151.34 153.65 153.65 45,363,814
Aug 16, 2024 159.34 161.55 150.83 151.73 151.73 50,930,625
Aug 15, 2024 162.57 166.95 158.63 159.36 159.36 42,074,288
Aug 14, 2024 167.02 167.37 161.57 162.61 162.61 49,478,109
Aug 13, 2024 150.18 167.29 151.26 167.00 167.00 59,886,527
Aug 12, 2024 164.49 168.01 148.66 150.08 150.08 60,618,349
Aug 11, 2024 161.02 164.91 160.88 164.51 164.51 48,364,800
Aug 10, 2024 160.34 169.52 158.91 161.08 161.08 52,222,254
Aug 9, 2024 145.35 160.48 144.60 160.48 160.48 57,803,584
Aug 8, 2024 150.75 155.85 144.91 145.39 145.39 48,659,947
Aug 7, 2024 145.28 163.22 145.05 150.77 150.77 87,045,574
Aug 6, 2024 160.55 160.64 137.85 145.30 145.30 64,220,224
Aug 5, 2024 175.19 176.12 157.49 160.62 160.62 32,084,436
Aug 4, 2024 182.70 183.17 173.35 175.04 175.04 47,979,281
Aug 3, 2024 185.31 186.39 177.91 182.60 182.60 47,333,443
Aug 2, 2024 184.36 186.68 181.38 185.25 185.25 39,080,238
Aug 1, 2024 187.21 189.51 181.32 184.29 184.29 29,747,328
Jul 31, 2024 201.52 201.58 182.72 187.07 187.07 44,042,655
Jul 30, 2024 202.91 204.85 200.38 201.35 201.35 32,546,572
Jul 29, 2024 214.25 214.59 201.07 202.93 202.93 43,857,483
Jul 28, 2024 205.29 222.10 205.14 214.35 214.35 68,680,907
Jul 27, 2024 186.10 206.64 185.23 205.26 205.26 57,127,119
Jul 26, 2024 187.15 187.18 177.85 186.17 186.17 58,938,783
Jul 25, 2024 189.16 189.80 187.82 187.15 187.15 38,916,815
Jul 24, 2024 188.85 190.56 187.60 189.18 189.18 43,498,536
Jul 23, 2024 203.30 203.35 188.88 188.99 188.99 47,914,206
Jul 22, 2024 199.63 203.58 193.76 203.27 203.27 46,744,526
Jul 21, 2024 200.17 202.11 198.51 199.68 199.68 42,908,953
Jul 20, 2024 202.48 207.28 196.51 200.20 200.20 56,966,735
Jul 19, 2024 193.03 204.22 192.81 202.49 202.49 42,881,630
Jul 18, 2024 204.30 206.00 192.53 193.00 193.00 47,671,456
Jul 17, 2024 194.36 217.25 191.42 204.30 204.30 72,183,534
Jul 16, 2024 190.03 198.46 189.04 194.23 194.23 57,457,808
Jul 15, 2024 191.68 198.09 183.44 190.06 190.06 74,216,448
Jul 14, 2024 167.81 244.61 165.96 192.87 192.87 236,182,039
Jul 13, 2024 164.61 169.48 162.15 167.59 167.59 37,757,676
Jul 12, 2024 159.86 168.27 159.35 164.51 164.51 54,228,623
Jul 11, 2024 157.68 164.01 157.56 159.84 159.84 42,684,350
Jul 10, 2024 165.67 170.10 159.42 157.65 157.65 56,885,020
Jul 9, 2024 179.00 179.00 164.93 165.68 165.68 48,056,837
Jul 8, 2024 185.92 187.59 178.76 178.80 178.80 37,157,947
Jul 7, 2024 176.10 186.01 171.98 185.79 185.79 48,386,878
Jul 6, 2024 183.49 183.83 167.83 175.45 175.45 51,464,554
Jul 5, 2024 195.27 200.17 183.57 183.66 183.66 66,969,330
Jul 4, 2024 196.44 200.49 195.20 195.50 195.50 46,006,370
Jul 3, 2024 215.57 217.34 195.39 196.38 196.38 48,841,204
Jul 2, 2024 189.81 215.45 188.50 215.45 215.45 64,281,324
Jul 1, 2024 184.79 189.77 183.64 189.77 189.77 35,841,158
Jun 30, 2024 185.70 188.04 183.79 184.67 184.67 35,301,398
Jun 29, 2024 188.48 193.87 184.78 185.70 185.70 29,533,402
Jun 28, 2024 193.83 188.88 189.61 188.79 188.79 31,973,329
Jun 27, 2024 195.75 196.98 193.79 193.84 193.84 31,161,104
Jun 26, 2024 197.79 198.64 196.50 195.75 195.75 31,656,649
Jun 25, 2024 199.22 200.62 196.79 197.79 197.79 39,300,579
Jun 24, 2024 202.31 203.63 199.85 199.17 199.17 28,361,460
Jun 23, 2024 202.28 205.58 200.08 202.32 202.32 37,949,505
Jun 22, 2024 198.17 204.64 197.11 202.37 202.37 66,592,072
Jun 21, 2024 196.14 202.45 197.28 198.05 198.05 34,552,712
Jun 20, 2024 203.29 207.76 195.32 196.14 196.14 36,149,494
Jun 19, 2024 221.41 221.46 202.04 203.42 203.42 57,214,993
Jun 18, 2024 224.99 225.09 220.68 221.43 221.43 34,969,708
Jun 17, 2024 226.97 231.41 223.84 224.99 224.99 44,245,128
Jun 16, 2024 227.07 232.41 225.12 226.95 226.95 42,090,733
Jun 15, 2024 218.06 228.07 218.06 227.07 227.07 66,932,665
Jun 14, 2024 233.55 234.72 216.78 218.33 218.33 101,182,681
Jun 13, 2024 226.09 255.94 225.56 233.41 233.41 266,547,699
Jun 12, 2024 219.94 226.70 219.12 226.14 226.14 54,664,719
Jun 11, 2024 229.67 230.13 219.95 219.97 219.97 54,158,604
Jun 10, 2024 230.68 233.31 227.78 229.62 229.62 46,139,243
Jun 9, 2024 227.07 232.53 226.55 230.58 230.58 44,076,811
Jun 8, 2024 234.03 237.77 225.34 227.04 227.04 58,775,428
Jun 7, 2024 234.49 244.58 230.16 234.04 234.04 58,439,463
Jun 6, 2024 231.06 238.46 230.89 234.49 234.49 76,331,530
Jun 5, 2024 235.34 235.79 228.34 231.14 231.14 42,220,437
Jun 4, 2024 234.29 238.25 234.18 235.24 235.24 31,731,587
Jun 3, 2024 235.26 240.15 233.69 234.65 234.65 65,805,682
Jun 2, 2024 225.18 236.01 224.48 235.26 235.26 36,283,869
Jun 1, 2024 227.53 232.15 224.46 225.18 225.18 51,042,313
May 31, 2024 230.16 233.69 224.65 227.50 227.50 31,688,287
May 30, 2024 233.01 235.33 229.01 229.50 229.50 32,767,993
May 29, 2024 241.76 242.17 216.18 233.07 233.07 96,564,074
May 28, 2024 242.48 246.13 241.30 241.77 241.77 33,316,844
May 27, 2024 255.68 257.36 241.42 242.47 242.47 38,752,851
May 26, 2024 256.17 259.11 253.15 255.68 255.68 23,130,062
May 25, 2024 265.06 266.31 252.83 256.10 256.10 33,356,548
May 24, 2024 269.06 270.77 256.45 265.02 265.02 37,762,806
May 23, 2024 268.59 270.76 256.96 269.06 269.06 36,859,181
May 22, 2024 274.28 278.18 267.57 268.59 268.59 37,075,934
May 21, 2024 261.60 274.63 256.22 274.35 274.35 52,809,969
May 20, 2024 269.63 271.32 260.45 261.60 261.60 24,783,558
May 19, 2024 280.04 280.04 268.06 269.60 269.60 35,485,559
May 18, 2024 247.10 281.53 244.83 280.58 280.58 60,516,456
May 17, 2024 265.13 267.52 242.50 247.10 247.10 46,736,155
May 16, 2024 248.05 267.97 245.26 265.12 265.12 51,188,279
May 15, 2024 262.46 263.20 247.37 248.11 248.11 34,462,399
May 14, 2024 276.21 277.83 262.01 262.46 262.46 41,497,417
May 13, 2024 267.90 278.71 266.25 276.21 276.21 34,251,115
May 12, 2024 265.92 271.54 264.78 267.94 267.94 27,954,939
May 11, 2024 281.04 283.19 265.25 265.98 265.98 40,680,039
May 10, 2024 272.28 281.43 266.56 281.20 281.20 47,261,419
May 9, 2024 282.40 283.29 272.21 272.21 272.21 45,464,848
May 8, 2024 298.33 300.48 282.28 282.40 282.40 37,564,637
May 7, 2024 293.64 299.81 288.56 298.32 298.32 46,097,184
May 6, 2024 298.58 297.91 292.78 293.63 293.63 40,319,993
May 5, 2024 295.46 300.47 292.45 298.58 298.58 37,775,690
May 4, 2024 292.91 301.09 282.99 295.44 295.44 41,984,647
May 3, 2024 284.35 289.45 279.55 292.90 292.90 28,365,514
May 2, 2024 288.84 289.87 276.16 284.22 284.22 40,201,403
May 1, 2024 299.51 302.22 276.90 288.84 288.84 68,692,100
Apr 30, 2024 303.03 304.70 297.76 299.50 299.50 47,327,200
Apr 29, 2024 310.21 316.73 302.46 302.47 302.47 43,535,879
Apr 28, 2024 302.64 310.88 296.18 310.21 310.21 29,100,408
Apr 27, 2024 320.88 321.03 300.98 302.63 302.63 32,391,345
Apr 26, 2024 311.03 321.07 302.58 320.87 320.87 38,763,349
Apr 25, 2024 337.00 338.88 305.22 310.74 310.74 56,014,099
Apr 24, 2024 347.88 355.39 335.22 337.00 337.00 47,596,740
Apr 23, 2024 332.01 359.53 323.30 347.88 347.88 85,053,023
Apr 22, 2024 317.55 346.16 307.14 332.09 332.09 84,188,371
Apr 21, 2024 305.98 327.06 299.09 317.55 317.55 59,612,724
Apr 20, 2024 337.35 337.35 284.99 306.08 306.08 135,921,537
Apr 19, 2024 290.23 369.65 287.55 337.35 337.35 136,706,799
Apr 18, 2024 303.59 309.86 286.20 290.23 290.23 70,886,763
Apr 17, 2024 318.39 318.99 288.58 303.53 303.53 93,888,645
Apr 16, 2024 334.13 349.17 314.28 318.39 318.39 68,608,237
Apr 15, 2024 324.04 337.53 305.47 333.62 333.62 91,137,124
Apr 14, 2024 360.37 380.87 296.80 324.04 324.04 123,303,167
Apr 13, 2024 399.59 407.33 357.86 360.37 360.37 96,766,577
Apr 12, 2024 411.56 431.28 398.80 399.59 399.59 101,479,816
Apr 11, 2024 384.12 460.38 368.01 411.56 411.56 168,128,513
Apr 10, 2024 397.56 409.05 375.67 384.12 384.12 128,865,121
Apr 9, 2024 416.25 426.87 390.51 397.56 397.56 100,153,949
Apr 8, 2024 394.20 457.05 391.70 416.25 416.25 389,775,053
Apr 7, 2024 373.55 395.12 357.64 394.20 394.20 139,264,472
Apr 6, 2024 390.44 419.47 362.15 373.55 373.55 170,229,530
Apr 5, 2024 425.60 448.95 386.35 390.44 390.44 230,910,323
Apr 4, 2024 528.96 571.85 395.58 426.34 426.34 1,111,784,333
Apr 3, 2024 313.66 580.72 312.29 529.17 529.17 1,861,279,863
Apr 2, 2024 322.52 329.28 306.40 312.62 312.62 53,246,932
Apr 1, 2024 324.38 325.06 311.38 323.06 323.06 39,592,861
Mar 31, 2024 324.24 328.85 319.53 324.30 324.30 48,596,385
Mar 30, 2024 320.05 327.20 314.48 324.24 324.24 40,173,447
Mar 29, 2024 310.30 330.48 305.17 320.07 320.07 64,450,538
Mar 28, 2024 318.02 324.14 303.43 310.19 310.19 90,042,238
Mar 27, 2024 342.42 346.75 314.72 318.02 318.02 97,409,776
Mar 26, 2024 344.92 347.48 332.50 342.40 342.40 66,335,194
Mar 25, 2024 329.39 353.88 325.90 344.88 344.88 68,182,497
Mar 24, 2024 314.40 352.86 306.50 329.69 329.69 68,087,909
Mar 23, 2024 318.15 323.88 305.43 314.39 314.39 46,564,962
Mar 22, 2024 315.56 329.80 310.74 318.15 318.15 51,541,451
Mar 21, 2024 296.49 320.91 289.72 315.55 315.55 66,875,870
Mar 20, 2024 318.61 319.52 293.48 295.66 295.66 84,161,088
Mar 19, 2024 346.68 346.70 309.19 318.56 318.56 58,706,745
Mar 18, 2024 325.29 351.06 317.53 346.34 346.34 67,634,603
Mar 17, 2024 339.83 346.15 314.18 325.29 325.29 70,462,821
Mar 16, 2024 371.42 371.53 313.67 339.79 339.79 86,962,974
Mar 15, 2024 347.55 376.34 333.23 371.38 371.38 121,979,538
Mar 14, 2024 342.33 350.20 328.67 346.61 346.61 84,413,380
Mar 13, 2024 354.65 359.19 336.00 342.29 342.29 56,003,264
Mar 12, 2024 365.15 375.68 349.37 354.63 354.63 80,053,944
Mar 11, 2024 363.19 397.86 356.43 363.28 363.28 148,174,354
Mar 10, 2024 333.61 375.51 333.07 363.23 363.23 111,587,549
Mar 9, 2024 360.05 360.11 327.91 333.61 333.61 62,808,702
Mar 8, 2024 314.95 375.71 314.01 360.07 360.07 144,334,773
Mar 7, 2024 309.47 316.20 290.86 314.92 314.92 85,669,632
Mar 6, 2024 331.21 332.78 281.10 309.47 309.47 162,293,758
Mar 5, 2024 351.37 355.24 326.26 332.27 332.27 76,210,834
Mar 4, 2024 356.84 361.83 349.42 351.36 351.36 70,328,864
Mar 3, 2024 367.40 378.34 355.17 356.87 356.87 73,766,838
Mar 2, 2024 368.35 376.89 356.26 367.42 367.42 63,039,154
Mar 1, 2024 377.26 377.87 354.89 364.85 364.85 112,100,108
Feb 29, 2024 384.65 390.03 367.12 377.15 377.15 59,119,822
Feb 28, 2024 405.09 405.36 373.47 384.64 384.64 84,466,258
Feb 27, 2024 420.21 446.94 361.20 405.08 405.08 149,831,303
Feb 26, 2024 361.34 422.00 357.57 421.90 421.90 96,154,758
Feb 25, 2024 359.89 366.56 357.74 361.34 361.34 50,173,159
Feb 24, 2024 358.67 385.38 357.56 359.88 359.88 86,115,338
Feb 23, 2024 355.84 370.09 349.98 358.64 358.64 79,952,011
Feb 22, 2024 359.18 360.23 334.72 355.60 355.60 76,085,935
Feb 21, 2024 377.98 378.05 342.03 359.18 359.18 74,827,801
Feb 20, 2024 409.30 415.69 366.89 377.98 377.98 87,764,418
Feb 19, 2024 396.05 421.70 374.18 409.23 409.23 134,289,545
Feb 18, 2024 342.95 451.10 331.50 396.07 396.07 398,875,321
Feb 17, 2024 308.01 349.09 307.58 342.93 342.93 139,944,075
Feb 16, 2024 297.26 310.13 296.98 307.95 307.95 65,718,596
Feb 15, 2024 295.42 301.91 294.61 297.26 297.26 58,706,230
Feb 14, 2024 311.37 314.57 294.57 295.44 295.44 38,277,048
Feb 13, 2024 296.24 318.48 295.83 311.27 311.27 41,643,552
Feb 12, 2024 291.66 297.15 291.11 296.26 296.26 33,176,859
Feb 11, 2024 293.72 295.12 290.12 291.72 291.72 35,595,847
Feb 10, 2024 292.85 296.24 290.07 293.70 293.70 39,130,480
Feb 9, 2024 292.34 294.43 291.07 292.90 292.90 38,427,008
Feb 8, 2024 293.42 295.95 287.72 292.33 292.33 37,407,818
Feb 7, 2024 291.44 299.31 286.61 293.39 293.39 38,624,438
Feb 6, 2024 327.73 330.82 289.44 291.47 291.47 68,400,993
Feb 5, 2024 290.07 332.63 287.88 328.79 328.79 76,860,341
Feb 4, 2024 295.05 297.28 288.57 290.06 290.06 42,261,274
Feb 3, 2024 287.12 296.73 287.56 294.94 294.94 37,682,682
Feb 2, 2024 292.52 293.19 280.48 287.68 287.68 58,737,979
Feb 1, 2024 307.83 308.85 289.63 292.64 292.64 169,164,612
Jan 31, 2024 306.60 309.17 294.43 307.80 307.80 66,010,350
Jan 30, 2024 304.45 312.07 295.76 306.91 306.91 50,104,334
Jan 29, 2024 311.25 320.56 305.09 304.45 304.45 54,890,647
Jan 28, 2024 324.36 324.37 308.48 311.15 311.15 55,998,087
Jan 27, 2024 300.50 328.40 296.04 324.39 324.39 72,384,823
Jan 26, 2024 287.88 316.87 284.01 300.56 300.56 65,670,882
Jan 25, 2024 289.47 303.44 287.39 287.90 287.90 52,871,013
Jan 24, 2024 285.59 291.58 279.42 289.40 289.40 77,017,592
Jan 23, 2024 322.20 324.84 279.03 285.68 285.68 79,603,121
Jan 22, 2024 296.79 333.37 293.22 324.22 324.22 74,058,263
Jan 21, 2024 298.38 304.61 291.89 296.87 296.87 50,889,409
Jan 20, 2024 304.61 308.44 279.62 298.38 298.38 90,263,277
Jan 19, 2024 295.57 307.73 278.37 305.00 305.00 133,535,232
Jan 18, 2024 311.62 314.35 294.16 295.52 295.52 71,259,976
Jan 17, 2024 301.78 315.59 301.07 311.64 311.64 52,076,708
Jan 16, 2024 312.37 318.44 301.60 301.76 301.76 96,463,959
Jan 15, 2024 326.43 334.23 308.14 312.38 312.38 129,068,466
Jan 14, 2024 321.03 335.07 316.99 324.20 324.20 134,567,371
Jan 13, 2024 355.00 360.73 319.89 320.59 320.59 187,561,909
Jan 12, 2024 360.32 381.68 355.89 355.36 355.36 134,771,757
Jan 11, 2024 373.10 386.50 355.22 360.35 360.35 119,172,406
Jan 10, 2024 385.98 405.90 346.57 372.58 372.58 172,832,124
Jan 9, 2024 354.04 397.60 337.75 386.41 386.41 195,074,141
Jan 8, 2024 350.75 383.04 331.77 354.10 354.10 118,491,271
Jan 7, 2024 356.56 362.57 337.95 350.73 350.73 71,630,781
Jan 6, 2024 347.50 377.80 343.95 356.32 356.32 119,073,406
Jan 5, 2024 358.34 403.81 344.93 348.54 348.54 164,204,621
Jan 4, 2024 367.61 385.83 316.45 358.51 358.51 230,074,062
Jan 3, 2024 293.67 414.90 293.38 368.04 368.04 305,136,230
Jan 2, 2024 284.00 315.68 278.12 293.65 293.65 102,555,192
Jan 1, 2024 330.45 334.72 283.23 284.25 284.25 143,746,462
Dec 31, 2023 338.51 356.12 319.92 330.38 330.38 87,571,305
Dec 30, 2023 352.39 384.21 334.92 338.36 338.36 170,483,512
Dec 29, 2023 403.57 404.87 347.55 352.35 352.35 147,091,905
Dec 28, 2023 345.44 414.10 340.77 403.29 403.29 276,124,160
Dec 27, 2023 417.35 459.03 336.53 345.31 345.31 301,617,187
Dec 26, 2023 443.76 470.27 365.58 416.82 416.82 415,434,407
Dec 25, 2023 330.20 506.14 325.66 443.13 443.13 1,000,292,981
Dec 24, 2023 379.48 380.41 268.66 330.85 330.85 714,196,674
Dec 23, 2023 480.69 517.03 324.33 380.36 380.36 1,063,610,736
Dec 22, 2023 276.20 603.35 264.34 481.02 481.02 3,169,672,230
Dec 21, 2023 185.45 327.17 167.48 275.96 275.96 1,579,170,440
Dec 20, 2023 110.78 224.08 110.45 191.19 191.19 874,671,695
Dec 19, 2023 113.31 114.87 110.33 110.78 110.78 34,587,127
Dec 18, 2023 115.19 119.68 113.35 113.35 113.35 42,073,405
Dec 17, 2023 110.29 119.82 110.19 115.17 115.17 41,180,999
Dec 16, 2023 110.71 111.37 108.31 110.26 110.26 35,818,979
Dec 15, 2023 111.95 113.91 109.24 110.71 110.71 43,905,592
Dec 14, 2023 111.46 112.84 110.31 111.96 111.96 39,440,036
Dec 13, 2023 113.47 112.97 111.31 111.49 111.49 32,991,426
Dec 12, 2023 122.84 123.19 111.86 113.47 113.47 37,033,703
Dec 11, 2023 126.69 128.91 122.39 122.81 122.81 41,271,981
Dec 10, 2023 115.52 130.01 114.89 126.62 126.62 71,347,236
Dec 9, 2023 113.72 116.89 113.60 115.57 115.57 37,441,494
Dec 8, 2023 115.21 115.96 112.24 113.70 113.70 32,464,617
Dec 7, 2023 112.42 114.47 113.00 115.34 115.34 38,732,664
Dec 6, 2023 115.13 116.01 111.15 112.50 112.50 37,066,100
Dec 5, 2023 117.24 118.46 115.12 115.12 115.12 39,350,610
Dec 4, 2023 119.22 119.77 115.13 117.20 117.20 47,584,117
Dec 3, 2023 111.87 127.01 111.63 119.17 119.17 63,282,074
Dec 2, 2023 108.85 112.18 108.96 111.80 111.80 32,499,254
Dec 1, 2023 108.85 108.85 108.54 108.89 108.89 29,085,119
Nov 30, 2023 111.96 112.31 108.12 108.85 108.85 29,586,580
Nov 29, 2023 112.62 114.01 110.81 111.91 111.91 35,822,349
Nov 28, 2023 107.03 118.59 106.06 112.57 112.57 59,536,907
Nov 27, 2023 115.53 116.27 105.63 107.00 107.00 42,769,519
Nov 26, 2023 97.80 118.61 97.70 115.36 115.36 86,078,884
Nov 25, 2023 98.32 98.65 95.56 97.80 97.80 35,416,258
Nov 24, 2023 98.67 100.27 97.51 98.34 98.34 38,254,243
Nov 23, 2023 98.11 99.95 96.75 98.68 98.68 38,934,772
Nov 22, 2023 104.71 106.65 97.86 98.02 98.02 36,550,526
Nov 21, 2023 102.38 105.43 98.04 104.70 104.70 32,431,431
Nov 20, 2023 103.96 104.30 99.81 102.36 102.36 33,571,968
Nov 19, 2023 104.93 105.82 101.52 103.95 103.95 35,218,806
Nov 18, 2023 100.78 104.85 99.76 104.93 104.93 35,048,994
Nov 17, 2023 106.32 106.32 96.63 100.77 100.77 55,742,606
Nov 16, 2023 104.67 106.44 102.36 106.24 106.24 39,695,294
Nov 15, 2023 109.53 110.17 104.52 104.74 104.74 32,065,832
Nov 14, 2023 115.33 118.02 108.18 109.50 109.50 39,773,342
Nov 13, 2023 112.15 116.45 111.96 115.28 115.28 34,695,132
Nov 12, 2023 107.50 112.37 107.32 112.14 112.14 45,000,401
Nov 11, 2023 111.89 112.13 106.96 107.49 107.49 40,669,240
Nov 10, 2023 109.57 113.58 109.29 111.79 111.79 46,739,945
Nov 9, 2023 112.53 112.92 109.12 109.57 109.57 37,750,289
Nov 8, 2023 116.36 116.62 110.57 112.60 112.60 37,600,900
Nov 7, 2023 114.13 117.31 114.69 116.38 116.38 28,464,177
Nov 6, 2023 117.27 119.42 113.88 114.16 114.16 27,261,845
Nov 5, 2023 117.63 119.01 116.33 117.27 117.27 24,043,001
Nov 4, 2023 119.69 119.36 116.52 117.64 117.64 24,100,451
Nov 3, 2023 117.84 125.17 116.93 119.75 119.75 34,448,713
Nov 2, 2023 125.54 125.88 115.09 117.80 117.80 34,569,067
Nov 1, 2023 119.52 125.84 119.44 125.51 125.51 33,292,195
Oct 31, 2023 121.04 120.90 119.35 119.52 119.52 27,013,193
Oct 30, 2023 119.36 121.89 116.52 121.04 121.04 28,080,996
Oct 29, 2023 116.61 120.50 116.47 119.35 119.35 28,533,599
Oct 28, 2023 119.89 120.02 116.50 116.57 116.57 28,673,083
Oct 27, 2023 122.25 123.16 119.16 119.86 119.86 35,691,316
Oct 26, 2023 121.96 124.24 120.95 122.20 122.20 29,330,325
Oct 25, 2023 120.18 123.90 120.18 122.15 122.15 33,019,094
Oct 24, 2023 118.42 121.24 118.17 120.30 120.30 33,537,196
Oct 23, 2023 116.92 118.38 116.01 117.76 117.76 30,428,633
Oct 22, 2023 120.16 120.33 116.10 116.88 116.88 33,305,959
Oct 21, 2023 121.89 121.67 120.78 120.15 120.15 29,105,596
Oct 20, 2023 122.17 122.28 121.16 121.87 121.87 28,962,310
Oct 19, 2023 121.42 123.25 121.10 122.18 122.18 26,171,153
Oct 18, 2023 122.90 122.99 120.96 121.46 121.46 30,269,168
Oct 17, 2023 123.64 124.50 121.92 122.83 122.83 29,934,656
Oct 16, 2023 122.84 123.97 122.43 123.59 123.59 27,894,226
Oct 15, 2023 123.46 123.98 122.47 122.82 122.82 26,020,905
Oct 14, 2023 123.68 124.08 123.34 123.50 123.50 24,894,436
Oct 13, 2023 133.13 133.69 122.96 123.72 123.72 33,133,232
Oct 12, 2023 137.34 137.47 132.99 133.05 133.05 34,665,929
Oct 11, 2023 136.58 137.32 136.83 137.32 137.32 30,561,634
Oct 10, 2023 138.82 138.87 136.73 136.54 136.54 28,738,995
Oct 9, 2023 137.58 139.92 137.08 138.82 138.82 29,757,554
Oct 8, 2023 138.25 140.18 137.19 137.56 137.56 28,213,093
Oct 7, 2023 136.64 139.37 137.41 138.21 138.21 28,555,354
Oct 6, 2023 136.26 137.27 136.09 136.66 136.66 30,373,821
Oct 5, 2023 136.90 138.21 136.12 136.94 136.94 30,407,627
Oct 4, 2023 136.26 138.36 136.00 136.92 136.92 27,826,283
Oct 3, 2023 136.52 139.38 135.87 136.28 136.28 34,603,619
Oct 2, 2023 136.55 137.21 135.72 136.52 136.52 28,195,349
Oct 1, 2023 136.19 136.79 135.44 136.61 136.61 28,080,252
Sep 30, 2023 135.86 136.28 135.75 136.21 136.21 29,229,731
Sep 29, 2023 136.16 136.72 135.76 135.86 135.86 29,806,014
Sep 28, 2023 134.87 136.22 134.44 136.12 136.12 28,949,220
Sep 27, 2023 133.99 134.96 134.14 134.86 134.86 27,219,458
Sep 26, 2023 132.67 134.52 132.33 134.00 134.00 28,127,578
Sep 25, 2023 140.73 141.42 132.18 132.72 132.72 32,847,660
Sep 24, 2023 143.52 143.57 140.63 140.74 140.74 30,615,403
Sep 23, 2023 146.94 147.79 143.14 143.56 143.56 40,924,122
Sep 22, 2023 148.46 149.72 146.08 146.97 146.97 28,539,776
Sep 21, 2023 149.50 150.79 147.93 148.43 148.43 32,212,047
Sep 20, 2023 149.10 150.73 149.09 149.51 149.51 32,191,143
Sep 19, 2023 150.23 150.54 148.74 149.10 149.10 27,874,853
Sep 18, 2023 150.72 152.15 149.83 150.25 150.25 28,705,835
Sep 17, 2023 149.92 151.40 149.55 150.71 150.71 29,157,521
Sep 16, 2023 148.82 149.97 148.36 150.03 150.03 28,398,663
Sep 15, 2023 149.36 150.66 148.95 148.85 148.85 29,532,952
Sep 14, 2023 147.82 150.45 149.27 149.38 149.38 31,993,658
Sep 13, 2023 146.34 148.19 146.27 147.82 147.82 28,389,198
Sep 12, 2023 151.88 152.39 146.16 146.35 146.35 27,740,898
Sep 11, 2023 153.01 153.07 151.31 151.90 151.90 27,470,581
Sep 10, 2023 153.20 153.66 152.30 152.95 152.95 27,688,491
Sep 9, 2023 154.79 155.32 152.70 153.19 153.19 28,976,059

Related Tickers

BTC-USD Bitcoin USD
55,356.89
+1.42%
 
ETH-USD Ethereum USD
2,324.22
+0.82%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
BNB-USD BNB USD
507.31
+0.82%
 
SOL-USD Solana USD
130.07
-0.05%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
XRP-USD XRP USD
0.53
+0.41%
 
STETH-USD Lido Staked ETH USD
2,316.26
+0.63%
 
DOGE-USD Dogecoin USD
0.10
+2.37%
 
WTRX-USD Wrapped TRON USD
0.15
+1.75%
 
TRX-USD TRON USD
0.15
+1.68%
 
TON11419-USD Toncoin USD
5.05
+6.54%
 
ADA-USD Cardano USD
0.34
+0.79%
 
WSTETH-USD Lido wstETH USD
2,732.22
+1.02%
 
AVAX-USD Avalanche USD
23.89
+4.22%
 
WBTC-USD Wrapped Bitcoin USD
55,227.16
+1.30%
 
WETH-USD WETH USD
2,319.62
+0.93%
 
SHIB-USD Shiba Inu USD
0.00
+1.41%
 
LINK-USD Chainlink USD
10.80
+5.13%
 
DOT-USD Polkadot USD
4.20
+0.74%
 
BCH-USD Bitcoin Cash USD
310.91
+2.37%
 
DAI-USD Dai USD
1.00
+0.01%
 
LEO-USD UNUS SED LEO USD
5.54
+2.91%
 
LTC-USD Litecoin USD
60.64
-2.22%
 
NEAR-USD NEAR Protocol USD
3.89
+2.80%
 
EETH-USD ether.fi Staked ETH USD
2,317.28
+0.74%
 
UNI7083-USD Uniswap USD
6.64
+3.71%
 
WEETH-USD Wrapped eETH USD
2,428.35
+0.82%
 
KAS-USD Kaspa USD
0.15
-0.53%
 
BTCB-USD Bitcoin BEP2 USD
55,221.08
+1.28%
 
ICP-USD Internet Computer USD
7.54
+2.43%
 
XMR-USD Monero USD
173.13
+0.58%
 
WBETH-USD Wrapped Beacon ETH USD
2,433.84
+0.73%
 
APT21794-USD Aptos USD
6.16
+3.07%
 
PEPE24478-USD Pepe USD
0.00
+2.10%
 
FET-USD Artificial Superintelligence Alliance USD
1.14
+4.72%
 
XLM-USD Stellar USD
0.09
+1.85%
 
USDE29470-USD Ethena USDe USD
1.00
+0.02%
 
ETC-USD Ethereum Classic USD
18.08
+1.15%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
SUI20947-USD Sui USD
0.92
-4.13%
 
OKB-USD OKB USD
36.79
+1.78%
 
STX4847-USD Stacks USD
1.45
+2.26%
 
POL28321-USD POL (ex-MATIC) USD
0.38
+0.29%
 
CRO-USD Cronos USD
0.08
+2.63%
 
AAVE-USD Aave USD
136.19
+7.63%
 
FIL-USD Filecoin USD
3.44
+1.31%
 
IMX10603-USD Immutable USD
1.23
+2.31%
 
RENDER-USD Render USD
4.92
+0.50%
 
TAO22974-USD Bittensor USD
259.43
+6.51%
 
HBAR-USD Hedera USD
0.05
+1.59%
 
ARB11841-USD Arbitrum USD
0.52
+0.89%
 
MNT27075-USD Mantle USD
0.55
+0.20%
 
MATIC-USD Polygon USD
0.38
+0.65%
 
OP-USD Optimism USD
1.45
+1.47%
 
JITOSOL-USD Jito Staked SOL USD
147.46
-0.29%
 
VET-USD VeChain USD
0.02
+2.06%
 
INJ-USD Injective USD
16.66
+0.88%
 
WIF-USD dogwifhat USD
1.54
+0.47%
 
ZBU-USD Zeebu USD
4.66
+0.41%
 
ATOM-USD Cosmos USD
3.93
+5.72%
 
MKR-USD Maker USD
1,628.94
+4.42%
 
HNT-USD Helium USD
8.32
+2.01%
 
AR-USD Arweave USD
20.32
+0.53%
 
GRT6719-USD The Graph USD
0.14
+2.96%
 
BGB-USD Bitget Token USD
0.93
-0.82%
 
RETH-USD Rocket Pool ETH USD
2,600.60
+1.24%
 
SUSDE-USD Ethena Staked USDe USD
1.10
+0.07%
 
RUNE-USD THORChain USD
3.73
+3.82%
 
FTM-USD Fantom USD
0.44
+8.44%
 
PUFETH-USD pufETH USD
2,341.56
+1.77%
 
FLOKI-USD FLOKI USD
0.00
-0.56%
 
THETA-USD Theta Network USD
1.18
+2.40%
 
METH29035-USD Mantle Staked Ether USD
2,418.08
+0.75%
 
BONK-USD Bonk USD
0.00
-0.19%
 
CHEEL-USD Cheelee USD
18.36
+1.66%
 
ALGO-USD Algorand USD
0.13
+0.38%
 
FLZ-USD Fellaz USD
2.18
-1.32%
 
PYTH-USD Pyth Network USD
0.27
+2.18%
 
JUP29210-USD Jupiter USD
0.71
-0.37%
 
SEI-USD Sei USD
0.28
+1.14%
 
KCS-USD KuCoin Token USD
7.88
-0.47%
 
JASMY-USD JasmyCoin USD
0.02
-0.21%
 
BSV-USD Bitcoin SV USD
44.82
+1.06%
 
BTT-USD BitTorrent(New) USD
0.00
+8.34%
 
PYUSD-USD PayPal USD USD
1.00
-0.01%
 
TIA22861-USD Celestia USD
4.18
+3.43%
 
QNT-USD Quant USD
71.71
+4.16%
 
LDO-USD Lido DAO USD
0.96
+1.89%
 
EZETH-USD Renzo Restaked ETH USD
2,358.47
+0.83%
 
ONDO-USD Ondo USD
0.61
+3.65%
 
NOT-USD Notcoin USD
0.01
+5.60%
 
FLOW-USD Flow USD
0.53
+0.97%
 
CORE23254-USD Core USD
0.89
+0.39%
 
WBNB-USD Wrapped BNB USD
506.97
+0.79%
 
VBNB-USD Venus BNB USD
12.38
+0.69%
 
OM-USD MANTRA USD
0.91
+3.89%
 
FTN-USD Fasttoken USD
2.50
+1.14%
 
USDCE-USD USD Coin Bridged USD
1.00
+0.01%
 
STRK22691-USD Starknet USD
0.42
-4.53%