CCC - CoinMarketCap USD

Etherland USD (ELAND-USD)

0.09 -0.00 (-2.52%)
As of 4:08 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 9, 2024 0.092182 0.092182 0.090843 0.091542 0.091542 9,772
Jun 8, 2024 0.093639 0.097879 0.092182 0.092182 0.092182 10,998
Jun 7, 2024 0.090480 0.101256 0.087271 0.093639 0.093639 98,448
Jun 6, 2024 0.094640 0.097560 0.090418 0.090480 0.090480 36,169
Jun 5, 2024 0.097023 0.098822 0.094598 0.094640 0.094640 12,070
Jun 4, 2024 0.100211 0.104144 0.097014 0.097023 0.097023 40,092
Jun 3, 2024 0.098180 0.102348 0.098150 0.100211 0.100211 10,626
Jun 2, 2024 0.095368 0.098757 0.095073 0.098180 0.098180 23,770
Jun 1, 2024 0.094955 0.097772 0.093962 0.095368 0.095368 8,498
May 31, 2024 0.094058 0.096227 0.091769 0.094955 0.094955 7,902
May 30, 2024 0.099039 0.099039 0.093195 0.094058 0.094058 20,507
May 29, 2024 0.086665 0.101191 0.086588 0.099039 0.099039 52,470
May 28, 2024 0.092674 0.093026 0.085126 0.086665 0.086665 21,305
May 27, 2024 0.091190 0.094126 0.090621 0.092674 0.092674 6,283
May 26, 2024 0.095338 0.095394 0.090731 0.091190 0.091190 17,299
May 25, 2024 0.096289 0.097647 0.093311 0.095338 0.095338 14,020
May 24, 2024 0.099034 0.100903 0.095414 0.096289 0.096289 20,120
May 23, 2024 0.099057 0.103194 0.096374 0.099034 0.099034 22,514
May 22, 2024 0.105046 0.105092 0.096757 0.099057 0.099057 9,875
May 21, 2024 0.103809 0.106381 0.099148 0.105046 0.105046 48,045
May 20, 2024 0.092542 0.103809 0.089037 0.103809 0.103809 22,873
May 19, 2024 0.091032 0.094265 0.091032 0.092542 0.092542 11,342
May 18, 2024 0.097137 0.098082 0.090844 0.091032 0.091032 24,728
May 17, 2024 0.096286 0.098830 0.094135 0.097137 0.097137 20,725
May 16, 2024 0.102512 0.102796 0.090746 0.096286 0.096286 12,537
May 15, 2024 0.094465 0.103632 0.094433 0.102512 0.102512 28,626
May 14, 2024 0.102546 0.102554 0.094073 0.094465 0.094465 18,681
May 13, 2024 0.099618 0.103749 0.099045 0.102546 0.102546 19,692
May 12, 2024 0.105132 0.105148 0.099618 0.099618 0.099618 7,500
May 11, 2024 0.102686 0.105778 0.102686 0.105132 0.105132 8,435
May 10, 2024 0.107829 0.107829 0.102166 0.102686 0.102686 18,824
May 9, 2024 0.108763 0.112637 0.107811 0.107829 0.107829 26,359
May 8, 2024 0.111698 0.111822 0.108763 0.108763 0.108763 9,849
May 7, 2024 0.120300 0.122155 0.111698 0.111698 0.111698 30,197
May 6, 2024 0.116755 0.123212 0.115488 0.120300 0.120300 33,470
May 5, 2024 0.108325 0.117589 0.108278 0.116755 0.116755 27,901
May 4, 2024 0.102563 0.113010 0.102043 0.108325 0.108325 37,244
May 3, 2024 0.094524 0.102745 0.094494 0.102563 0.102563 34,881
May 2, 2024 0.092033 0.094658 0.088869 0.094524 0.094524 18,340
May 1, 2024 0.096201 0.096995 0.088339 0.092033 0.092033 25,009
Apr 30, 2024 0.100561 0.100691 0.094540 0.096201 0.096201 16,473
Apr 29, 2024 0.104109 0.104110 0.098166 0.100561 0.100561 17,792
Apr 28, 2024 0.104763 0.106695 0.100974 0.104109 0.104109 14,389
Apr 27, 2024 0.101289 0.108267 0.099427 0.104763 0.104763 15,785
Apr 26, 2024 0.098685 0.102236 0.098133 0.101289 0.101289 21,047
Apr 25, 2024 0.099263 0.101492 0.097281 0.098685 0.098685 24,349
Apr 24, 2024 0.104966 0.106472 0.096979 0.099263 0.099263 24,014
Apr 23, 2024 0.113161 0.113397 0.104009 0.104966 0.104966 45,583
Apr 22, 2024 0.116214 0.124436 0.112586 0.113161 0.113161 81,157
Apr 21, 2024 0.113325 0.122221 0.107820 0.116214 0.116214 83,412
Apr 20, 2024 0.117033 0.119111 0.108581 0.113325 0.113325 62,334
Apr 19, 2024 0.104237 0.125672 0.102268 0.117033 0.117033 79,099
Apr 18, 2024 0.098259 0.104237 0.098064 0.104237 0.104237 12,313
Apr 17, 2024 0.099320 0.104182 0.098257 0.098259 0.098259 51,552
Apr 16, 2024 0.108638 0.108638 0.097662 0.099320 0.099320 72,204
Apr 15, 2024 0.116249 0.122050 0.108141 0.108638 0.108638 30,458
Apr 14, 2024 0.096259 0.117809 0.093852 0.116249 0.116249 76,948
Apr 13, 2024 0.107134 0.107138 0.094604 0.096259 0.096259 62,938
Apr 12, 2024 0.110663 0.117570 0.101183 0.107134 0.107134 58,117
Apr 11, 2024 0.123515 0.123676 0.109646 0.110663 0.110663 93,732
Apr 10, 2024 0.133290 0.134442 0.114220 0.123515 0.123515 223,920
Apr 9, 2024 0.164931 0.168779 0.132348 0.133290 0.133290 194,969
Apr 8, 2024 0.160875 0.174951 0.154309 0.164931 0.164931 106,040
Apr 7, 2024 0.160656 0.182382 0.157382 0.160875 0.160875 230,572
Apr 6, 2024 0.138035 0.161002 0.131639 0.160656 0.160656 180,252
Apr 5, 2024 0.175759 0.177494 0.130601 0.138035 0.138035 289,338
Apr 4, 2024 0.172449 0.181264 0.156767 0.175759 0.175759 184,945
Apr 3, 2024 0.169392 0.183431 0.167967 0.172449 0.172449 133,702
Apr 2, 2024 0.204680 0.235033 0.165655 0.169730 0.169730 414,394
Apr 1, 2024 0.150230 0.209610 0.149538 0.204680 0.204680 275,824
Mar 31, 2024 0.180426 0.180851 0.144105 0.150230 0.150230 316,941
Mar 30, 2024 0.209726 0.209726 0.177055 0.180426 0.180426 492,706
Mar 29, 2024 0.177813 0.266337 0.167797 0.209726 0.209726 1,023,062
Mar 28, 2024 0.114454 0.250482 0.105949 0.177813 0.177813 1,358,449
Mar 27, 2024 0.135749 0.139037 0.105953 0.114454 0.114454 343,252
Mar 26, 2024 0.099650 0.143688 0.099650 0.135749 0.135749 539,029
Mar 25, 2024 0.088970 0.112668 0.086684 0.099650 0.099650 313,744
Mar 24, 2024 0.085982 0.109730 0.075942 0.089449 0.089449 388,176
Mar 23, 2024 0.118402 0.119623 0.085727 0.085982 0.085982 238,861
Mar 22, 2024 0.066875 0.138477 0.066866 0.118402 0.118402 1,188,319
Mar 21, 2024 0.029509 0.073534 0.029509 0.066875 0.066875 444,032
Mar 20, 2024 0.024561 0.032546 0.023326 0.029509 0.029509 38,829
Mar 19, 2024 0.028856 0.029162 0.024561 0.024561 0.024561 18,107
Mar 18, 2024 0.028334 0.029346 0.026724 0.028856 0.028856 19,338
Mar 17, 2024 0.032541 0.033027 0.030071 0.030523 0.030523 15,394
Mar 16, 2024 0.034702 0.036870 0.032540 0.032541 0.032541 24,702
Mar 15, 2024 0.040218 0.040255 0.033867 0.034702 0.034702 22,897
Mar 14, 2024 0.036156 0.043530 0.034461 0.040218 0.040218 80,332
Mar 13, 2024 0.039540 0.040200 0.034798 0.036156 0.036156 55,100
Mar 12, 2024 0.040031 0.041123 0.034653 0.039540 0.039540 41,684
Mar 11, 2024 0.045745 0.046187 0.040031 0.040031 0.040031 59,254
Mar 10, 2024 0.041019 0.046255 0.040945 0.045745 0.045745 93,411
Mar 9, 2024 0.040136 0.044533 0.039315 0.041019 0.041019 78,652
Mar 8, 2024 0.034321 0.041045 0.026695 0.040136 0.040136 99,347
Mar 7, 2024 0.042465 0.043704 0.027979 0.034321 0.034321 114,764
Mar 6, 2024 0.045974 0.047753 0.038723 0.042465 0.042465 131,202
Mar 5, 2024 0.048420 0.052941 0.045525 0.045974 0.045974 97,625
Mar 4, 2024 0.041427 0.049579 0.041426 0.048420 0.048420 119,756
Mar 3, 2024 0.043505 0.043977 0.041061 0.041427 0.041427 62,693
Mar 2, 2024 0.043436 0.043505 0.042533 0.043505 0.043505 37,418
Mar 1, 2024 0.044114 0.044453 0.043426 0.043436 0.043436 37,223
Feb 29, 2024 0.035660 0.045473 0.035660 0.044114 0.044114 49,120
Feb 28, 2024 0.036129 0.036197 0.034034 0.035660 0.035660 53,167
Feb 27, 2024 0.035737 0.041541 0.035479 0.036129 0.036129 27,426
Feb 26, 2024 0.035317 0.036370 0.035244 0.035737 0.035737 30,643
Feb 25, 2024 0.033710 0.035326 0.033632 0.035317 0.035317 38,901
Feb 24, 2024 0.034308 0.034518 0.033699 0.033710 0.033710 43,454
Feb 23, 2024 0.034141 0.034550 0.032909 0.034323 0.034323 49,383
Feb 22, 2024 0.033464 0.034465 0.033405 0.034141 0.034141 48,673
Feb 21, 2024 0.035166 0.035781 0.032501 0.033464 0.033464 64,386
Feb 20, 2024 0.039118 0.040496 0.035151 0.035166 0.035166 38,857
Feb 19, 2024 0.032478 0.043692 0.032477 0.038185 0.038185 89,960
Feb 18, 2024 0.032998 0.033372 0.032361 0.032478 0.032478 33,497
Feb 17, 2024 0.034473 0.034713 0.032994 0.032998 0.032998 51,768
Feb 16, 2024 0.034240 0.034726 0.034007 0.034473 0.034473 41,957
Feb 15, 2024 0.039023 0.039045 0.034147 0.034240 0.034240 39,325
Feb 14, 2024 0.031229 0.043958 0.026365 0.039023 0.039023 163,034
Feb 13, 2024 0.033501 0.033707 0.031224 0.031229 0.031229 45,094
Feb 12, 2024 0.034931 0.035005 0.032714 0.033501 0.033501 39,493
Feb 11, 2024 0.035522 0.035738 0.034088 0.034931 0.034931 48,040
Feb 10, 2024 0.034516 0.036162 0.034516 0.035522 0.035522 38,425
Feb 9, 2024 0.033286 0.034696 0.033179 0.034516 0.034516 50,865
Feb 8, 2024 0.033722 0.033726 0.033184 0.033286 0.033286 39,541
Feb 7, 2024 0.035541 0.035541 0.027340 0.033722 0.033722 46,524
Feb 6, 2024 0.033732 0.035707 0.033620 0.035541 0.035541 66,945
Feb 5, 2024 0.036580 0.036761 0.033472 0.033732 0.033732 42,872
Feb 4, 2024 0.036279 0.036708 0.036220 0.036580 0.036580 46,801
Feb 3, 2024 0.036945 0.036982 0.036066 0.036279 0.036279 47,070
Feb 2, 2024 0.037080 0.037373 0.036536 0.036945 0.036945 35,605
Feb 1, 2024 0.035584 0.037122 0.035280 0.037080 0.037080 36,367
Jan 31, 2024 0.038398 0.038398 0.035049 0.035584 0.035584 63,806
Jan 30, 2024 0.038619 0.038823 0.038360 0.038398 0.038398 41,992
Jan 29, 2024 0.037826 0.038654 0.037810 0.038619 0.038619 35,310
Jan 28, 2024 0.039538 0.039663 0.037779 0.037826 0.037826 45,842
Jan 27, 2024 0.037361 0.040319 0.037156 0.039538 0.039538 57,843
Jan 26, 2024 0.036892 0.037501 0.036869 0.037361 0.037361 50,325
Jan 25, 2024 0.034236 0.037134 0.034233 0.036892 0.036892 37,011
Jan 24, 2024 0.030157 0.034356 0.028164 0.034236 0.034236 40,919
Jan 23, 2024 0.034845 0.035603 0.029373 0.030157 0.030157 39,742
Jan 22, 2024 0.038959 0.038963 0.034644 0.034845 0.034845 57,441
Jan 21, 2024 0.038922 0.039655 0.037343 0.038959 0.038959 60,508
Jan 20, 2024 0.041043 0.044415 0.038922 0.038922 0.038922 82,156
Jan 19, 2024 0.044734 0.044911 0.040304 0.041043 0.041043 100,162
Jan 18, 2024 0.044224 0.048453 0.044059 0.044734 0.044734 60,348
Jan 17, 2024 0.048973 0.048973 0.041452 0.044224 0.044224 106,987
Jan 16, 2024 0.059464 0.061095 0.048279 0.048973 0.048973 80,063
Jan 15, 2024 0.053255 0.059798 0.052851 0.059464 0.059464 88,639
Jan 14, 2024 0.060238 0.061162 0.053141 0.053255 0.053255 70,862
Jan 13, 2024 0.054584 0.060238 0.053441 0.060238 0.060238 58,879
Jan 12, 2024 0.052920 0.054687 0.051795 0.054584 0.054584 58,013
Jan 11, 2024 0.055321 0.058885 0.052858 0.052920 0.052920 57,934
Jan 10, 2024 0.067738 0.068230 0.053013 0.055321 0.055321 53,917
Jan 9, 2024 0.065030 0.068317 0.064186 0.067738 0.067738 81,701
Jan 8, 2024 0.063140 0.067163 0.057843 0.065037 0.065037 79,365
Jan 7, 2024 0.071334 0.072401 0.052349 0.063148 0.063148 149,497
Jan 6, 2024 0.079698 0.080552 0.061326 0.071317 0.071317 111,097
Jan 5, 2024 0.068718 0.085514 0.063701 0.079663 0.079663 140,511
Jan 4, 2024 0.077746 0.081094 0.068006 0.068708 0.068708 99,871
Jan 3, 2024 0.081358 0.096466 0.074392 0.077747 0.077747 147,738
Jan 2, 2024 0.077364 0.084412 0.075834 0.081346 0.081346 135,610
Jan 1, 2024 0.066216 0.078060 0.065062 0.077334 0.077334 108,538
Dec 31, 2023 0.055174 0.067475 0.055152 0.066055 0.066055 90,814
Dec 30, 2023 0.056600 0.059410 0.052790 0.055187 0.055187 90,900
Dec 29, 2023 0.073832 0.079180 0.056504 0.056597 0.056597 125,256
Dec 28, 2023 0.056400 0.079957 0.056188 0.073831 0.073831 193,467
Dec 27, 2023 0.048417 0.056382 0.045784 0.056373 0.056373 75,376
Dec 26, 2023 0.051851 0.053202 0.043055 0.048410 0.048410 121,198
Dec 25, 2023 0.054064 0.061250 0.051842 0.051842 0.051842 76,504
Dec 24, 2023 0.060992 0.065341 0.052693 0.053936 0.053936 92,692
Dec 23, 2023 0.059919 0.063566 0.058656 0.061014 0.061014 82,041
Dec 22, 2023 0.060148 0.067184 0.054168 0.059923 0.059923 150,440
Dec 21, 2023 0.067334 0.078067 0.042439 0.060131 0.060131 289,718
Dec 20, 2023 0.075533 0.082135 0.060048 0.067290 0.067290 175,981
Dec 19, 2023 0.079947 0.097363 0.069406 0.075533 0.075533 262,863
Dec 18, 2023 0.082164 0.082277 0.063461 0.079959 0.079959 159,568
Dec 17, 2023 0.072486 0.083797 0.072465 0.082185 0.082185 110,862
Dec 16, 2023 0.085519 0.085530 0.067629 0.072457 0.072457 260,410
Dec 15, 2023 0.106630 0.106635 0.072855 0.085523 0.085523 314,039
Dec 14, 2023 0.106049 0.112035 0.094853 0.106613 0.106613 185,820
Dec 13, 2023 0.100442 0.130735 0.098281 0.104533 0.104533 268,026
Dec 12, 2023 0.103431 0.133664 0.085297 0.100509 0.100509 498,677
Dec 11, 2023 0.129015 0.129976 0.090669 0.103433 0.103433 456,746
Dec 10, 2023 0.139494 0.158002 0.117654 0.129291 0.129291 347,910
Dec 9, 2023 0.138664 0.179134 0.116422 0.139534 0.139534 435,779
Dec 8, 2023 0.128493 0.148224 0.115254 0.138665 0.138665 413,002
Dec 7, 2023 0.087802 0.139474 0.069455 0.128501 0.128501 1,009,145
Dec 6, 2023 0.071231 0.099770 0.057861 0.087804 0.087804 755,095
Dec 5, 2023 0.051869 0.091567 0.033306 0.071243 0.071243 1,024,067
Dec 4, 2023 0.018419 0.060719 0.017017 0.051862 0.051862 400,890
Dec 3, 2023 0.020343 0.020349 0.017772 0.018411 0.018411 24,750
Dec 2, 2023 0.019329 0.024936 0.019018 0.020342 0.020342 32,565
Dec 1, 2023 0.015118 0.019329 0.012772 0.019329 0.019329 51,853
Nov 30, 2023 0.009914 0.015357 0.009547 0.015118 0.015118 30,997
Nov 29, 2023 0.011356 0.011387 0.009224 0.009913 0.009913 31,002
Nov 28, 2023 0.012126 0.012677 0.010892 0.011359 0.011359 24,412
Nov 27, 2023 0.016906 0.017227 0.012002 0.012126 0.012126 67,402
Nov 26, 2023 0.006695 0.017797 0.006657 0.016908 0.016908 83,574
Nov 25, 2023 0.005588 0.006964 0.005318 0.006694 0.006694 4,770
Nov 24, 2023 0.004941 0.005770 0.004941 0.005589 0.005589 4,261
Nov 23, 2023 0.004790 0.004942 0.004683 0.004940 0.004940 651
Nov 22, 2023 0.004777 0.005107 0.004662 0.004790 0.004790 2,670
Nov 21, 2023 0.005110 0.005204 0.004756 0.004781 0.004781 7
Nov 20, 2023 0.004679 0.005280 0.004587 0.005110 0.005110 2,849
Nov 19, 2023 0.004418 0.004683 0.002201 0.004680 0.004680 430
Nov 18, 2023 0.004351 0.004436 0.002181 0.004418 0.004418 331
Nov 17, 2023 0.004591 0.004593 0.002000 0.004348 0.004348 832
Nov 16, 2023 0.005133 0.005185 0.004163 0.004592 0.004592 2,839
Nov 15, 2023 0.004906 0.005159 0.004874 0.005134 0.005134 484
Nov 14, 2023 0.005049 0.005148 0.004694 0.004905 0.004905 466
Nov 13, 2023 0.005543 0.005614 0.005050 0.005052 0.005052 2,750
Nov 12, 2023 0.005636 0.005647 0.005492 0.005542 0.005542 198
Nov 11, 2023 0.005240 0.005834 0.005054 0.005636 0.005636 3,847
Nov 10, 2023 0.005400 0.005463 0.005126 0.005242 0.005242 64
Nov 9, 2023 0.005091 0.005411 0.004808 0.005401 0.005401 1,875
Nov 8, 2023 0.005390 0.005730 0.004846 0.005098 0.005098 1,310
Nov 7, 2023 0.005550 0.005619 0.005317 0.005390 0.005390 591
Nov 6, 2023 0.005733 0.005891 0.005493 0.005551 0.005551 573
Nov 5, 2023 0.005319 0.006210 0.003102 0.005735 0.005735 924
Nov 4, 2023 0.005435 0.005435 0.005167 0.005318 0.005318 1,100
Nov 3, 2023 0.005689 0.005700 0.005348 0.005434 0.005434 396
Nov 2, 2023 0.005530 0.005702 0.005409 0.005690 0.005690 1,965
Nov 1, 2023 0.005698 0.005722 0.005405 0.005529 0.005529 4,476
Oct 31, 2023 0.005008 0.005698 0.004952 0.005698 0.005698 5,416
Oct 30, 2023 0.004494 0.005020 0.003501 0.005009 0.005009 1,969
Oct 29, 2023 0.004482 0.004529 0.004449 0.004494 0.004494 10
Oct 28, 2023 0.003501 0.004669 0.003501 0.004482 0.004482 313
Oct 27, 2023 0.004544 0.004544 0.003500 0.003501 0.003501 -
Oct 26, 2023 0.004494 0.004782 0.003501 0.004543 0.004543 3,885
Oct 25, 2023 0.005139 0.005274 0.004477 0.004494 0.004494 1,964
Oct 24, 2023 0.004784 0.005335 0.003498 0.005138 0.005138 447
Oct 23, 2023 0.004739 0.004824 0.004585 0.004784 0.004784 2
Oct 22, 2023 0.004301 0.004835 0.004301 0.004702 0.004702 432
Oct 21, 2023 0.004447 0.004469 0.004298 0.004301 0.004301 -
Oct 20, 2023 0.004305 0.004488 0.004299 0.004447 0.004447 91
Oct 19, 2023 0.004559 0.004568 0.004303 0.004305 0.004305 -
Oct 18, 2023 0.004232 0.004761 0.004221 0.004559 0.004559 35,678
Oct 17, 2023 0.004364 0.004433 0.004201 0.004232 0.004232 58,594
Oct 16, 2023 0.004476 0.004580 0.004279 0.004364 0.004364 42,863
Oct 15, 2023 0.004653 0.004654 0.004467 0.004475 0.004475 52,818
Oct 14, 2023 0.004401 0.004657 0.004374 0.004653 0.004653 60,845
Oct 13, 2023 0.004589 0.004629 0.004394 0.004401 0.004401 55,228
Oct 12, 2023 0.004603 0.004623 0.004433 0.004588 0.004588 57,414
Oct 11, 2023 0.004723 0.005173 0.004512 0.004602 0.004602 46,553
Oct 10, 2023 0.004975 0.005063 0.004569 0.004723 0.004723 54,411
Oct 9, 2023 0.004678 0.004981 0.004648 0.004973 0.004973 47,262
Oct 8, 2023 0.005265 0.005346 0.004670 0.004678 0.004678 52,901
Oct 7, 2023 0.005281 0.005291 0.005199 0.005265 0.005265 60,576
Oct 6, 2023 0.005393 0.005503 0.005176 0.005281 0.005281 55,313
Oct 5, 2023 0.005424 0.005501 0.005332 0.005393 0.005393 51,584
Oct 4, 2023 0.005211 0.005447 0.005196 0.005423 0.005423 49,914
Oct 3, 2023 0.005914 0.005914 0.005181 0.005210 0.005210 60,178
Oct 2, 2023 0.005941 0.006168 0.005808 0.005915 0.005915 43,445
Oct 1, 2023 0.006005 0.006210 0.005933 0.005940 0.005940 56,991
Sep 30, 2023 0.006362 0.006362 0.005952 0.006006 0.006006 57,656
Sep 29, 2023 0.005908 0.006580 0.005908 0.006363 0.006363 59,354
Sep 28, 2023 0.005886 0.005957 0.005788 0.005909 0.005909 43,541
Sep 27, 2023 0.005495 0.006013 0.005495 0.005886 0.005886 41,658
Sep 26, 2023 0.005556 0.005587 0.005431 0.005495 0.005495 49,971
Sep 25, 2023 0.005815 0.005846 0.005477 0.005556 0.005556 50,103
Sep 24, 2023 0.005823 0.005897 0.005798 0.005816 0.005816 46,140
Sep 23, 2023 0.005769 0.005851 0.005497 0.005823 0.005823 58,454
Sep 22, 2023 0.005666 0.005782 0.005643 0.005769 0.005769 43,462
Sep 21, 2023 0.006084 0.006098 0.005361 0.005666 0.005666 55,118
Sep 20, 2023 0.005864 0.006142 0.005860 0.006084 0.006084 53,521
Sep 19, 2023 0.006138 0.006138 0.005823 0.005863 0.005863 57,733
Sep 18, 2023 0.006291 0.006356 0.005912 0.006138 0.006138 44,145
Sep 17, 2023 0.005806 0.006309 0.005765 0.006292 0.006292 49,869
Sep 16, 2023 0.006110 0.006213 0.005803 0.005806 0.005806 55,784
Sep 15, 2023 0.005733 0.006152 0.005627 0.006113 0.006113 58,675
Sep 14, 2023 0.005862 0.005895 0.005671 0.005733 0.005733 53,184
Sep 13, 2023 0.006244 0.006391 0.005819 0.005862 0.005862 57,089
Sep 12, 2023 0.005915 0.006306 0.005907 0.006244 0.006244 52,181
Sep 11, 2023 0.006892 0.006906 0.005848 0.005915 0.005915 52,625
Sep 10, 2023 0.006948 0.006950 0.006843 0.006892 0.006892 44,854
Sep 9, 2023 0.007021 0.007134 0.006945 0.006949 0.006949 59,124
Sep 8, 2023 0.007255 0.007299 0.006966 0.007021 0.007021 59,840
Sep 7, 2023 0.006779 0.007288 0.006561 0.007257 0.007257 55,404
Sep 6, 2023 0.006753 0.006825 0.006535 0.006780 0.006780 47,078
Sep 5, 2023 0.005783 0.006877 0.005716 0.006753 0.006753 60,722
Sep 4, 2023 0.005765 0.005840 0.005700 0.005783 0.005783 57,825
Sep 3, 2023 0.005472 0.005885 0.005454 0.005765 0.005765 51,651
Sep 2, 2023 0.006462 0.006488 0.005464 0.005471 0.005471 65,095
Sep 1, 2023 0.005512 0.006477 0.005332 0.006462 0.006462 66,687
Aug 31, 2023 0.005612 0.005744 0.005454 0.005511 0.005511 42,873
Aug 30, 2023 0.006270 0.006278 0.005458 0.005612 0.005612 61,632
Aug 29, 2023 0.006017 0.006449 0.005971 0.006268 0.006268 41,942
Aug 28, 2023 0.006335 0.006339 0.005957 0.006017 0.006017 49,166
Aug 27, 2023 0.006070 0.006387 0.006061 0.006334 0.006334 50,305
Aug 26, 2023 0.006074 0.006328 0.006032 0.006069 0.006069 62,786
Aug 25, 2023 0.005530 0.006202 0.005530 0.006074 0.006074 52,569
Aug 24, 2023 0.006160 0.006358 0.005474 0.005531 0.005531 59,882
Aug 23, 2023 0.005940 0.006220 0.005566 0.006161 0.006161 48,801
Aug 22, 2023 0.006298 0.006310 0.005751 0.005938 0.005938 46,314
Aug 21, 2023 0.005493 0.006346 0.005402 0.006307 0.006307 50,622
Aug 20, 2023 0.005736 0.005750 0.005471 0.005494 0.005494 60,542
Aug 19, 2023 0.005735 0.006384 0.005711 0.005735 0.005735 60,085
Aug 18, 2023 0.005717 0.006317 0.005639 0.005734 0.005734 52,635
Aug 17, 2023 0.005607 0.006092 0.005466 0.005716 0.005716 44,293
Aug 16, 2023 0.005833 0.006245 0.005591 0.005607 0.005607 49,881
Aug 15, 2023 0.006222 0.006267 0.005658 0.005834 0.005834 52,744
Aug 14, 2023 0.006638 0.006664 0.006220 0.006223 0.006223 50,587
Aug 13, 2023 0.005817 0.006642 0.005815 0.006639 0.006639 58,106
Aug 12, 2023 0.005632 0.005819 0.005632 0.005817 0.005817 61,570
Aug 11, 2023 0.004928 0.005633 0.004900 0.005632 0.005632 58,006
Aug 10, 2023 0.005141 0.005147 0.004913 0.004928 0.004928 53,469
Aug 9, 2023 0.006127 0.006129 0.004426 0.005142 0.005142 71,835
Aug 8, 2023 0.006246 0.006470 0.006079 0.006126 0.006126 49,455
Aug 7, 2023 0.006484 0.006535 0.006204 0.006247 0.006247 40,818
Aug 6, 2023 0.005696 0.006481 0.005694 0.006479 0.006479 53,157
Aug 5, 2023 0.005859 0.005908 0.005653 0.005696 0.005696 64,313
Aug 4, 2023 0.005916 0.005969 0.005576 0.005859 0.005859 51,837
Aug 3, 2023 0.005987 0.006038 0.005866 0.005917 0.005917 63,320
Aug 2, 2023 0.006418 0.006418 0.005967 0.005987 0.005987 49,063
Aug 1, 2023 0.006381 0.006962 0.006367 0.006419 0.006419 50,116
Jul 31, 2023 0.006296 0.007251 0.006294 0.006384 0.006384 51,953
Jul 30, 2023 0.006261 0.006331 0.006094 0.006297 0.006297 45,599
Jul 29, 2023 0.006303 0.006306 0.006190 0.006261 0.006261 64,906
Jul 28, 2023 0.006201 0.006509 0.006095 0.006303 0.006303 57,498
Jul 27, 2023 0.006277 0.006427 0.006182 0.006200 0.006200 59,164
Jul 26, 2023 0.006278 0.006488 0.006251 0.006277 0.006277 48,649
Jul 25, 2023 0.006587 0.006652 0.005641 0.006277 0.006277 61,575
Jul 24, 2023 0.006516 0.006665 0.006316 0.006586 0.006586 55,508
Jul 23, 2023 0.006488 0.006660 0.006279 0.006519 0.006519 40,864
Jul 22, 2023 0.006554 0.006654 0.006462 0.006487 0.006487 52,846
Jul 21, 2023 0.006721 0.006879 0.006468 0.006555 0.006555 48,516
Jul 20, 2023 0.006496 0.006826 0.006486 0.006722 0.006722 53,164
Jul 19, 2023 0.006630 0.006897 0.006477 0.006496 0.006496 58,553
Jul 18, 2023 0.006143 0.006697 0.005998 0.006632 0.006632 55,114
Jul 17, 2023 0.006047 0.006151 0.006008 0.006143 0.006143 43,884
Jul 16, 2023 0.006178 0.006236 0.006045 0.006049 0.006049 52,511
Jul 15, 2023 0.006041 0.006224 0.006030 0.006178 0.006178 70,416
Jul 14, 2023 0.006310 0.006382 0.005921 0.006040 0.006040 60,683
Jul 13, 2023 0.006334 0.006613 0.006108 0.006309 0.006309 45,111
Jul 12, 2023 0.006085 0.006440 0.005822 0.006336 0.006336 51,466
Jul 11, 2023 0.006211 0.006268 0.006014 0.006086 0.006086 60,742
Jul 10, 2023 0.006267 0.006947 0.006167 0.006211 0.006211 43,537
Jul 9, 2023 0.006342 0.006437 0.006259 0.006267 0.006267 52,202
Jul 8, 2023 0.006438 0.006630 0.006312 0.006342 0.006342 55,510
Jul 7, 2023 0.006241 0.006481 0.006191 0.006437 0.006437 59,375
Jul 6, 2023 0.006709 0.006771 0.006241 0.006241 0.006241 53,824
Jul 5, 2023 0.006670 0.006740 0.006510 0.006709 0.006709 60,398
Jul 4, 2023 0.006864 0.006907 0.006595 0.006668 0.006668 56,846
Jul 3, 2023 0.006853 0.006951 0.006519 0.006610 0.006610 47,316
Jul 2, 2023 0.006648 0.006921 0.006554 0.006850 0.006850 50,196
Jul 1, 2023 0.006565 0.006843 0.006461 0.006829 0.006829 66,197
Jun 30, 2023 0.006892 0.006919 0.006521 0.006564 0.006564 11,225
Jun 29, 2023 0.006812 0.006989 0.006417 0.006892 0.006892 5
Jun 28, 2023 0.006531 0.006864 0.005922 0.006812 0.006812 15,478
Jun 27, 2023 0.006040 0.006601 0.006010 0.006531 0.006531 39,262
Jun 26, 2023 0.006048 0.006129 0.005930 0.006039 0.006039 32,559
Jun 25, 2023 0.006114 0.006114 0.005873 0.006048 0.006048 40,441
Jun 24, 2023 0.006061 0.006308 0.006061 0.006115 0.006115 44,838
Jun 23, 2023 0.006164 0.006212 0.005993 0.006061 0.006061 32,301
Jun 22, 2023 0.006304 0.006436 0.005993 0.006163 0.006163 41,675
Jun 21, 2023 0.006000 0.006417 0.005899 0.006306 0.006306 41,654
Jun 20, 2023 0.006016 0.006062 0.005819 0.006000 0.006000 30,192
Jun 19, 2023 0.006066 0.006447 0.005944 0.006014 0.006014 30,165
Jun 18, 2023 0.007364 0.007405 0.006017 0.006066 0.006066 41,125
Jun 17, 2023 0.006795 0.007471 0.006795 0.007364 0.007364 42,438
Jun 16, 2023 0.007102 0.007190 0.006439 0.006795 0.006795 28,156
Jun 15, 2023 0.006558 0.007164 0.006557 0.007102 0.007102 27,719
Jun 14, 2023 0.006962 0.007011 0.006498 0.006557 0.006557 28,082
Jun 13, 2023 0.006665 0.006977 0.006621 0.006962 0.006962 40,024
Jun 12, 2023 0.008521 0.008661 0.006602 0.006665 0.006665 45,057
Jun 11, 2023 0.008381 0.008627 0.008332 0.008527 0.008527 33,593
Jun 10, 2023 0.008649 0.008818 0.007773 0.008381 0.008381 35,272
Jun 9, 2023 0.008764 0.008804 0.008634 0.008650 0.008650 35,610

Related Tickers

BTC-USD Bitcoin USD
69,527.44
+0.12%
 
ETH-USD Ethereum USD
3,691.32
+0.05%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
BNB-USD BNB USD
676.52
-1.52%
 
SOL-USD Solana USD
161.54
+0.73%
 
STETH-USD Lido Staked ETH USD
3,688.99
+0.01%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
XRP-USD XRP USD
0.50
+0.28%
 
DOGE-USD Dogecoin USD
0.15
+0.36%
 
TON11419-USD Toncoin USD
7.11
-0.96%
 
ADA-USD Cardano USD
0.44
+0.86%
 
WSTETH-USD Lido wstETH USD
4,309.93
+0.08%
 
SHIB-USD Shiba Inu USD
0.00
-0.33%
 
AVAX-USD Avalanche USD
32.47
-0.09%
 
WETH-USD WETH USD
3,691.36
+0.07%
 
WBTC-USD Wrapped Bitcoin USD
69,504.60
+0.10%
 
TRX-USD TRON USD
0.12
+2.34%
 
WTRX-USD Wrapped TRON USD
0.12
+2.47%
 
LINK-USD Chainlink USD
16.01
+0.38%
 
DOT-USD Polkadot USD
6.47
+0.04%
 
BCH-USD Bitcoin Cash USD
470.47
+0.56%
 
NEAR-USD NEAR Protocol USD
6.58
-1.09%
 
MATIC-USD Polygon USD
0.65
+0.24%
 
EETH-USD ether.fi Staked ETH USD
3,688.46
+0.15%
 
LTC-USD Litecoin USD
80.55
+1.39%
 
UNI7083-USD Uniswap USD
9.78
-2.07%
 
WEETH-USD Wrapped eETH USD
3,843.19
+0.21%
 
LEO-USD UNUS SED LEO USD
5.84
+0.08%
 
DAI-USD Dai USD
1.00
-0.00%
 
PEPE24478-USD Pepe USD
0.00
+0.24%
 
ICP-USD Internet Computer USD
10.85
-1.25%
 
ETC-USD Ethereum Classic USD
26.98
+0.76%
 
BTCB-USD Bitcoin BEP2 USD
69,493.46
+0.07%
 
EZETH-USD Renzo Restaked ETH USD
3,675.41
+0.43%
 
KAS-USD Kaspa USD
0.16
+0.59%
 
APT21794-USD Aptos USD
8.49
+3.81%
 
RNDR-USD Render USD
9.12
-0.89%
 
FIL-USD Filecoin USD
6.22
+0.54%
 
WBETH-USD Wrapped Beacon ETH USD
3,840.54
+0.08%
 
STX4847-USD Stacks USD
2.26
-1.04%
 
FDUSD-USD First Digital USD USD
1.00
+0.04%
 
HBAR-USD Hedera USD
0.09
-0.24%
 
USDE29470-USD Ethena USDe USD
1.00
+0.02%
 
XMR-USD Monero USD
168.38
+0.53%
 
ATOM-USD Cosmos USD
7.88
+0.88%
 
MNT27075-USD Mantle USD
0.94
-0.15%
 
IMX10603-USD Immutable USD
2.01
-0.64%
 
CRO-USD Cronos USD
0.11
-0.86%
 
XLM-USD Stellar USD
0.10
+1.71%
 
ARB11841-USD Arbitrum USD
0.98
+0.84%
 
OKB-USD OKB USD
46.56
-2.91%
 
WIF-USD dogwifhat USD
2.73
-0.57%
 
FLOKI-USD FLOKI USD
0.00
-0.24%
 
SUI20947-USD Sui USD
1.09
-2.34%
 
INJ-USD Injective USD
27.87
-3.08%
 
GRT6719-USD The Graph USD
0.26
+0.93%
 
AR-USD Arweave USD
38.04
+0.64%
 
TAO22974-USD Bittensor USD
361.05
-2.80%
 
OP-USD Optimism USD
2.22
+1.60%
 
VET-USD VeChain USD
0.03
-0.24%
 
MKR-USD Maker USD
2,468.37
+0.83%
 
RETH-USD Rocket Pool ETH USD
4,089.68
-0.00%
 
THETA-USD Theta Network USD
1.96
+2.08%
 
BONK-USD Bonk USD
0.00
+1.30%
 
FTM-USD Fantom USD
0.69
-1.47%
 
NOT-USD Notcoin USD
0.02
-3.18%
 
JASMY-USD JasmyCoin USD
0.04
-3.56%
 
BRETT29743-USD Brett (Based) USD
0.19
+16.91%
 
ONDO-USD Ondo USD
1.29
-1.44%
 
RUNE-USD THORChain USD
5.32
-1.91%
 
JITOSOL-USD Jito Staked SOL USD
180.19
+0.90%
 
LDO-USD Lido DAO USD
1.95
-0.72%
 
METH29035-USD Mantle Staked Ether USD
3,808.19
+0.03%
 
TIA22861-USD Celestia USD
9.11
-2.88%
 
BGB-USD Bitget Token USD
1.19
+1.41%
 
PYTH-USD Pyth Network USD
0.43
+1.55%
 
ZBU-USD Zeebu USD
4.74
+0.52%
 
CORE23254-USD Core USD
1.72
+2.22%
 
STRK22691-USD Starknet USD
1.17
+2.56%
 
FET-USD Fetch.ai USD
1.74
-0.55%
 
SEI-USD Sei USD
0.49
-2.71%
 
VBNB-USD Venus BNB USD
16.48
-1.38%
 
AAVE-USD Aave USD
93.48
-0.38%
 
ALGO-USD Algorand USD
0.17
+1.04%
 
JUP29210-USD Jupiter USD
1.01
+1.77%
 
SUSDE-USD Ethena Staked USDe USD
1.08
-0.04%
 
ORDI-USD ORDI USD
59.87
+2.30%
 
ENA-USD Ethena USD
0.83
-2.39%
 
W-USD Wormhole USD
0.68
-2.17%
 
GALA-USD Gala USD
0.04
-0.24%
 
FLOW-USD Flow USD
0.80
-2.05%
 
BEAM28298-USD Beam USD
0.02
-0.96%
 
BSV-USD Bitcoin SV USD
56.84
+0.81%
 
DYDX-USD dYdX (Native) USD
1.88
+0.31%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,731.48
-0.08%
 
CHEEL-USD Cheelee USD
20.55
+0.26%
 
FLR-USD Flare USD
0.03
-1.92%
 
CHZ-USD Chiliz USD
0.12
+3.30%
 
AXS-USD Axie Infinity USD
7.44
-1.28%
 
WBNB-USD Wrapped BNB USD
678.26
-1.24%