CCC - CoinMarketCap USD

Gameswap USD Price (GSWAP-USD)

0.08

+0.00

+(0.68%)

As of 5:30:00 PM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.075005	0.076110	0.075005	0.075517	0.075517	64
May 1, 2025	0.073251	0.075005	0.073251	0.075005	0.075005	-
Apr 30, 2025	0.079140	0.079140	0.073251	0.073251	0.073251	1,829
Apr 29, 2025	0.079205	0.080463	0.078072	0.079140	0.079140	-
Apr 28, 2025	0.078292	0.079205	0.077167	0.079205	0.079205	-
Apr 27, 2025	0.078954	0.079433	0.078292	0.078292	0.078292	-
Apr 26, 2025	0.076958	0.079188	0.076958	0.078954	0.078954	-
Apr 25, 2025	0.076958	0.076958	0.076958	0.076958	0.076958	-
Apr 24, 2025	0.078537	0.078537	0.076086	0.076958	0.076958	-
Apr 23, 2025	0.075192	0.078537	0.075192	0.078537	0.078537	-
Apr 22, 2025	0.066696	0.075192	0.066696	0.075192	0.075192	853
Apr 21, 2025	0.067439	0.069376	0.066696	0.066696	0.066696	-
Apr 20, 2025	0.066223	0.067439	0.066195	0.067439	0.067439	-
Apr 19, 2025	0.065768	0.066223	0.065768	0.066223	0.066223	-
Apr 18, 2025	0.065500	0.065768	0.065269	0.065768	0.065768	-
Apr 17, 2025	0.064972	0.065500	0.064972	0.065500	0.065500	-
Apr 16, 2025	0.066239	0.066239	0.064713	0.064972	0.064972	-
Apr 15, 2025	0.066775	0.067121	0.066239	0.066239	0.066239	-
Apr 14, 2025	0.067528	0.067528	0.066775	0.066775	0.066775	-
Apr 13, 2025	0.067528	0.067528	0.067528	0.067528	0.067528	-
Apr 12, 2025	0.064555	0.068227	0.064555	0.067528	0.067528	-
Apr 11, 2025	0.066505	0.069014	0.063581	0.064555	0.064555	-
Apr 10, 2025	0.074219	0.074219	0.066505	0.066505	0.066505	-
Apr 9, 2025	0.061521	0.074219	0.059540	0.074219	0.074219	-
Apr 8, 2025	0.071729	0.071729	0.061521	0.061521	0.061521	2,826
Apr 7, 2025	0.076904	0.076904	0.070734	0.071729	0.071729	-
Apr 6, 2025	0.083872	0.083872	0.076904	0.076904	0.076904	-
Apr 5, 2025	0.085454	0.087429	0.083872	0.083872	0.083872	-
Apr 4, 2025	0.086868	0.087710	0.084670	0.085454	0.085454	-
Apr 3, 2025	0.091457	0.091457	0.085741	0.086868	0.086868	-
Apr 2, 2025	0.094461	0.094461	0.091249	0.091457	0.091457	-
Apr 1, 2025	0.089648	0.094461	0.089648	0.094461	0.094461	-
Mar 31, 2025	0.089713	0.090596	0.087760	0.089648	0.089648	-
Mar 30, 2025	0.088745	0.092061	0.088425	0.089713	0.089713	-
Mar 29, 2025	0.090400	0.090814	0.087904	0.088745	0.088745	-
Mar 28, 2025	0.096948	0.096948	0.090400	0.090400	0.090400	-
Mar 27, 2025	0.096458	0.098137	0.096458	0.096948	0.096948	110
Mar 26, 2025	0.098248	0.100473	0.096458	0.096458	0.096458	-
Mar 25, 2025	0.098680	0.098680	0.098248	0.098248	0.098248	-
Mar 24, 2025	0.090062	0.099123	0.090062	0.098680	0.098680	-
Mar 23, 2025	0.091420	0.091431	0.091239	0.091239	0.091239	357
Mar 22, 2025	0.102840	0.105174	0.088068	0.091420	0.091420	-
Mar 21, 2025	0.101438	0.103501	0.087009	0.102840	0.102840	-
Mar 20, 2025	0.092426	0.108328	0.092426	0.101438	0.101438	-
Mar 19, 2025	0.095473	0.102624	0.086920	0.092426	0.092426	-
Mar 18, 2025	0.088294	0.100910	0.088294	0.095473	0.095473	-
Mar 17, 2025	0.089140	0.091918	0.088294	0.088294	0.088294	1,383
Mar 16, 2025	0.091492	0.091492	0.088997	0.089140	0.089140	-
Mar 15, 2025	0.091008	0.091492	0.090718	0.091492	0.091492	-
Mar 14, 2025	0.104522	0.116555	0.082405	0.091008	0.091008	-
Mar 13, 2025	0.094133	0.106646	0.085806	0.104522	0.104522	49,910
Mar 12, 2025	0.090870	0.095778	0.087434	0.094133	0.094133	-
Mar 11, 2025	0.095619	0.102656	0.085530	0.090870	0.090870	19,489
Mar 10, 2025	0.099912	0.104154	0.095619	0.095619	0.095619	-
Mar 9, 2025	0.116194	0.116194	0.099912	0.099912	0.099912	-
Mar 8, 2025	0.105213	0.116230	0.104901	0.116194	0.116194	6,531
Mar 7, 2025	0.117192	0.117192	0.105213	0.105213	0.105213	-
Mar 6, 2025	0.115078	0.121243	0.115078	0.117192	0.117192	-
Mar 5, 2025	0.111813	0.117655	0.111813	0.115078	0.115078	-
Mar 4, 2025	0.114591	0.114591	0.105535	0.111813	0.111813	-
Mar 3, 2025	0.129674	0.129674	0.102095	0.114591	0.114591	13,667
Mar 2, 2025	0.111400	0.129674	0.111400	0.129674	0.129674	2,149
Mar 1, 2025	0.111972	0.112089	0.111120	0.111400	0.111400	497
Feb 28, 2025	0.116135	0.116135	0.108326	0.111972	0.111972	306
Feb 27, 2025	0.115647	0.116135	0.111763	0.116135	0.116135	8,006
Feb 26, 2025	0.122471	0.122471	0.112167	0.115647	0.115647	2,120
Feb 25, 2025	0.129693	0.129693	0.122088	0.122471	0.122471	148
Feb 24, 2025	0.139627	0.139627	0.129693	0.129693	0.129693	467
Feb 23, 2025	0.133217	0.139627	0.133217	0.139627	0.139627	756
Feb 22, 2025	0.129537	0.133217	0.129537	0.133217	0.133217	164
Feb 21, 2025	0.131550	0.140190	0.129537	0.129537	0.129537	2,006
Feb 20, 2025	0.130509	0.132936	0.130509	0.131550	0.131550	1,605
Feb 19, 2025	0.126958	0.130610	0.126958	0.130509	0.130509	1,050
Feb 18, 2025	0.132736	0.132736	0.126958	0.126958	0.126958	970
Feb 17, 2025	0.124689	0.132736	0.116885	0.132736	0.132736	14,240
Feb 16, 2025	0.125561	0.125561	0.124689	0.124689	0.124689	33
Feb 15, 2025	0.132943	0.133453	0.125561	0.125561	0.125561	4,865
Feb 14, 2025	0.130677	0.132943	0.130677	0.132943	0.132943	102
Feb 13, 2025	0.126826	0.135443	0.126826	0.130677	0.130677	3,057
Feb 12, 2025	0.127255	0.128358	0.126826	0.126826	0.126826	251
Feb 11, 2025	0.127129	0.130380	0.127129	0.127255	0.127255	4,541
Feb 10, 2025	0.125917	0.128820	0.101359	0.127129	0.127129	44,128
Feb 9, 2025	0.141642	0.141642	0.125917	0.125917	0.125917	5,265
Feb 8, 2025	0.141642	0.141642	0.141642	0.141642	0.141642	-
Feb 7, 2025	0.146013	0.146013	0.140414	0.141642	0.141642	5,891
Feb 6, 2025	0.148749	0.148749	0.146013	0.146013	0.146013	96
Feb 5, 2025	0.146923	0.150660	0.146923	0.148749	0.148749	824
Feb 4, 2025	0.157498	0.157498	0.146923	0.146923	0.146923	475
Feb 3, 2025	0.161461	0.161461	0.139630	0.157498	0.157498	5,389
Feb 2, 2025	0.178741	0.178741	0.161461	0.161461	0.161461	898
Feb 1, 2025	0.188475	0.190261	0.178741	0.178741	0.178741	1,598
Jan 31, 2025	0.202015	0.207111	0.188240	0.188475	0.188475	13,450
Jan 30, 2025	0.207126	0.210562	0.200586	0.202015	0.202015	9,487
Jan 29, 2025	0.217107	0.221064	0.207126	0.207126	0.207126	12,859
Jan 28, 2025	0.224072	0.225714	0.214059	0.217107	0.217107	1,192
Jan 27, 2025	0.232383	0.232383	0.210391	0.224072	0.224072	7,132
Jan 26, 2025	0.246920	0.256407	0.232383	0.232383	0.232383	23,186
Jan 25, 2025	0.241520	0.253337	0.234948	0.246920	0.246920	16,995
Jan 24, 2025	0.239598	0.246779	0.235348	0.241520	0.241520	6,199
Jan 23, 2025	0.226889	0.239598	0.223639	0.239598	0.239598	6,335
Jan 22, 2025	0.230154	0.231286	0.226889	0.226889	0.226889	392
Jan 21, 2025	0.226074	0.231412	0.223245	0.230154	0.230154	2,588
Jan 20, 2025	0.277218	0.277218	0.226074	0.226074	0.226074	33,737
Jan 19, 2025	0.263765	0.277218	0.256908	0.277218	0.277218	2,011
Jan 18, 2025	0.274306	0.283138	0.263350	0.263765	0.263765	2,738
Jan 17, 2025	0.267221	0.274306	0.267221	0.274306	0.274306	267
Jan 16, 2025	0.265780	0.267583	0.261342	0.267221	0.267221	5,554
Jan 15, 2025	0.245027	0.265780	0.245027	0.265780	0.265780	3,923
Jan 14, 2025	0.238727	0.245027	0.236523	0.245027	0.245027	4,614
Jan 13, 2025	0.245447	0.245447	0.236018	0.238727	0.238727	2,626
Jan 12, 2025	0.279211	0.279211	0.237394	0.245447	0.245447	30,861
Jan 11, 2025	0.202945	0.279211	0.202945	0.279211	0.279211	55,170
Jan 10, 2025	0.194888	0.204854	0.194888	0.202945	0.202945	4,222
Jan 9, 2025	0.199164	0.200250	0.194888	0.194888	0.194888	798
Jan 8, 2025	0.219830	0.219830	0.199164	0.199164	0.199164	777
Jan 7, 2025	0.223844	0.223844	0.219830	0.219830	0.219830	1,136
Jan 6, 2025	0.221049	0.223844	0.219877	0.223844	0.223844	513
Jan 5, 2025	0.233213	0.233213	0.221049	0.221049	0.221049	8,338
Jan 4, 2025	0.233431	0.233431	0.230488	0.233213	0.233213	471
Jan 3, 2025	0.223044	0.233589	0.222375	0.233431	0.233431	3,935
Jan 2, 2025	0.216714	0.223044	0.216714	0.223044	0.223044	64
Jan 1, 2025	0.216735	0.216785	0.214507	0.216714	0.216714	1,367
Dec 31, 2024	0.217996	0.220375	0.215505	0.216735	0.216735	967
Dec 30, 2024	0.223602	0.227420	0.216178	0.217996	0.217996	3,773
Dec 29, 2024	0.235810	0.235810	0.223265	0.223602	0.223602	4,739
Dec 28, 2024	0.232316	0.235821	0.231807	0.235810	0.235810	2,406
Dec 27, 2024	0.231517	0.238874	0.231517	0.232316	0.232316	4,477
Dec 26, 2024	0.243010	0.243010	0.231517	0.231517	0.231517	419
Dec 25, 2024	0.242703	0.243010	0.240872	0.243010	0.243010	440
Dec 24, 2024	0.237461	0.242703	0.233940	0.242703	0.242703	779
Dec 23, 2024	0.224624	0.237475	0.221808	0.237461	0.237461	3,002
Dec 22, 2024	0.227034	0.227034	0.224624	0.224624	0.224624	793
Dec 21, 2024	0.232705	0.239753	0.227034	0.227034	0.227034	4,157
Dec 20, 2024	0.242888	0.242888	0.221333	0.232705	0.232705	5,828
Dec 19, 2024	0.250905	0.250905	0.242888	0.242888	0.242888	887
Dec 18, 2024	0.271784	0.271784	0.250905	0.250905	0.250905	9,985
Dec 17, 2024	0.311776	0.311776	0.271784	0.271784	0.271784	20,038
Dec 16, 2024	0.297484	0.311776	0.297484	0.311776	0.311776	4,076
Dec 15, 2024	0.296490	0.301879	0.296490	0.297484	0.297484	1,388
Dec 14, 2024	0.294281	0.300856	0.294281	0.296490	0.296490	6,313
Dec 13, 2024	0.247863	0.295282	0.247863	0.294281	0.294281	33,973
Dec 12, 2024	0.236452	0.250226	0.235826	0.247863	0.247863	9,604
Dec 11, 2024	0.229912	0.236452	0.222516	0.236452	0.236452	5,525
Dec 10, 2024	0.234455	0.236683	0.229912	0.229912	0.229912	3,875
Dec 9, 2024	0.255700	0.255700	0.234327	0.234455	0.234455	3,496
Dec 8, 2024	0.251294	0.257045	0.248169	0.255700	0.255700	5,919
Dec 7, 2024	0.248461	0.251294	0.245546	0.251294	0.251294	4,927
Dec 6, 2024	0.234895	0.250423	0.234895	0.248461	0.248461	5,556
Dec 5, 2024	0.242162	0.242162	0.234895	0.234895	0.234895	3,574
Dec 4, 2024	0.223875	0.242162	0.223875	0.242162	0.242162	4,594
Dec 3, 2024	0.220214	0.225327	0.219433	0.223875	0.223875	4,949
Dec 2, 2024	0.218657	0.220214	0.212469	0.220214	0.220214	13,981
Dec 1, 2024	0.218240	0.219084	0.218240	0.218657	0.218657	774
Nov 30, 2024	0.213721	0.221414	0.213721	0.218240	0.218240	1,321
Nov 29, 2024	0.211366	0.214303	0.210824	0.213721	0.213721	2,224
Nov 28, 2024	0.221485	0.221485	0.211366	0.211366	0.211366	2,717
Nov 27, 2024	0.200072	0.221485	0.200072	0.221485	0.221485	1,395
Nov 26, 2024	0.206877	0.206877	0.198375	0.200072	0.200072	1,229
Nov 25, 2024	0.191902	0.223266	0.191902	0.206877	0.206877	24,452
Nov 24, 2024	0.185772	0.192583	0.185772	0.191902	0.191902	12,219
Nov 23, 2024	0.185458	0.199125	0.185458	0.185772	0.185772	20,596
Nov 22, 2024	0.177077	0.185458	0.177077	0.185458	0.185458	13,282
Nov 21, 2024	0.161397	0.177077	0.159682	0.177077	0.177077	3,028
Nov 20, 2024	0.157513	0.164503	0.156808	0.161397	0.161397	5,909
Nov 19, 2024	0.183116	0.183116	0.154443	0.157513	0.157513	23,435
Nov 18, 2024	0.173741	0.184120	0.173741	0.183116	0.183116	4,768
Nov 17, 2024	0.185275	0.185275	0.173741	0.173741	0.173741	3,220
Nov 16, 2024	0.186090	0.190390	0.184882	0.185275	0.185275	4,225
Nov 15, 2024	0.188002	0.195387	0.186090	0.186090	0.186090	12,849
Nov 14, 2024	0.193447	0.199907	0.188002	0.188002	0.188002	8,123
Nov 13, 2024	0.196491	0.199981	0.193304	0.193447	0.193447	2,156
Nov 12, 2024	0.219726	0.219760	0.196491	0.196491	0.196491	12,694
Nov 11, 2024	0.226237	0.226237	0.217377	0.219726	0.219726	9,051
Nov 10, 2024	0.222356	0.234685	0.222356	0.226237	0.226237	5,390
Nov 9, 2024	0.215869	0.223397	0.215869	0.222356	0.222356	1,045
Nov 8, 2024	0.224657	0.224657	0.211398	0.215869	0.215869	10,697
Nov 7, 2024	0.168883	0.228617	0.168883	0.224657	0.224657	37,319
Nov 6, 2024	0.149840	0.168883	0.149840	0.168883	0.168883	1,816
Nov 5, 2024	0.148461	0.152223	0.148461	0.149840	0.149840	1,740
Nov 4, 2024	0.160289	0.161984	0.148461	0.148461	0.148461	6,373
Nov 3, 2024	0.163935	0.163935	0.147735	0.160289	0.160289	16,298
Nov 2, 2024	0.166240	0.166240	0.163935	0.163935	0.163935	290
Nov 1, 2024	0.192220	0.192220	0.163407	0.166240	0.166240	31,518
Oct 31, 2024	0.201740	0.201740	0.192099	0.192220	0.192220	965
Oct 30, 2024	0.219618	0.221370	0.198137	0.201740	0.201740	25,510
Oct 29, 2024	0.229577	0.233786	0.217105	0.219618	0.219618	11,097
Oct 28, 2024	0.235957	0.235957	0.229577	0.229577	0.229577	18,207
Oct 27, 2024	0.235686	0.236521	0.227909	0.235957	0.235957	7,583
Oct 26, 2024	0.237792	0.237792	0.233041	0.235686	0.235686	480
Oct 25, 2024	0.246968	0.246968	0.237792	0.237792	0.237792	2,992
Oct 24, 2024	0.254884	0.255196	0.246968	0.246968	0.246968	5,497
Oct 23, 2024	0.271215	0.271215	0.254884	0.254884	0.254884	3,634
Oct 22, 2024	0.284070	0.284070	0.269707	0.271215	0.271215	3,388
Oct 21, 2024	0.281032	0.284070	0.281032	0.284070	0.284070	32
Oct 20, 2024	0.296573	0.296724	0.281032	0.281032	0.281032	11,354
Oct 19, 2024	0.292889	0.296573	0.292889	0.296573	0.296573	1,379
Oct 18, 2024	0.292889	0.292889	0.292889	0.292889	0.292889	-
Oct 17, 2024	0.300582	0.300582	0.292889	0.292889	0.292889	1,439
Oct 16, 2024	0.300582	0.300582	0.300582	0.300582	0.300582	-
Oct 15, 2024	0.301398	0.301398	0.300582	0.300582	0.300582	309
Oct 14, 2024	0.282998	0.301856	0.282998	0.301398	0.301398	724
Oct 13, 2024	0.282753	0.283063	0.282753	0.282998	0.282998	452
Oct 12, 2024	0.283677	0.283677	0.282753	0.282753	0.282753	172
Oct 11, 2024	0.272614	0.283677	0.272614	0.283677	0.283677	1,156
Oct 10, 2024	0.279992	0.279992	0.272614	0.272614	0.272614	128
Oct 9, 2024	0.280041	0.280041	0.279992	0.279992	0.279992	288
Oct 8, 2024	0.284372	0.284372	0.280041	0.280041	0.280041	1,447
Oct 7, 2024	0.286076	0.286076	0.284372	0.284372	0.284372	2,802
Oct 6, 2024	0.286076	0.286076	0.286076	0.286076	0.286076	-
Oct 5, 2024	0.287741	0.287741	0.285284	0.286076	0.286076	337
Oct 4, 2024	0.296527	0.296527	0.283206	0.287741	0.287741	2,772
Oct 3, 2024	0.296527	0.296527	0.296527	0.296527	0.296527	-
Oct 2, 2024	0.296527	0.296527	0.296527	0.296527	0.296527	-
Oct 1, 2024	0.306974	0.306974	0.296527	0.296527	0.296527	353
Sep 30, 2024	0.319015	0.319015	0.306974	0.306974	0.306974	7,737
Sep 29, 2024	0.322795	0.322795	0.317185	0.319015	0.319015	2,751
Sep 28, 2024	0.329252	0.329252	0.322601	0.322795	0.322795	382
Sep 27, 2024	0.314580	0.329252	0.314580	0.329252	0.329252	2,616
Sep 26, 2024	0.314977	0.317516	0.314580	0.314580	0.314580	3,933
Sep 25, 2024	0.322227	0.322581	0.314977	0.314977	0.314977	753
Sep 24, 2024	0.320585	0.322498	0.317283	0.322227	0.322227	1,075
Sep 23, 2024	0.320154	0.325965	0.320154	0.320585	0.320585	4,149
Sep 22, 2024	0.320327	0.320327	0.320154	0.320154	0.320154	284
Sep 21, 2024	0.314057	0.320327	0.314057	0.320327	0.320327	1,307
Sep 20, 2024	0.320248	0.321724	0.314057	0.314057	0.314057	9,208
Sep 19, 2024	0.299941	0.320248	0.299941	0.320248	0.320248	219
Sep 18, 2024	0.299941	0.299941	0.299941	0.299941	0.299941	-
Sep 17, 2024	0.299941	0.299941	0.299941	0.299941	0.299941	-
Sep 16, 2024	0.315666	0.315666	0.299941	0.299941	0.299941	700
Sep 15, 2024	0.316213	0.316213	0.315666	0.315666	0.315666	90
Sep 14, 2024	0.319353	0.319353	0.315395	0.316213	0.316213	779
Sep 13, 2024	0.296854	0.319353	0.296854	0.319353	0.319353	5,542
Sep 12, 2024	0.298998	0.307933	0.296056	0.296854	0.296854	9,369
Sep 11, 2024	0.296516	0.299503	0.290109	0.298998	0.298998	3,532
Sep 10, 2024	0.287662	0.296516	0.287662	0.296516	0.296516	1,494
Sep 9, 2024	0.278726	0.289079	0.278726	0.287662	0.287662	4,621
Sep 8, 2024	0.275795	0.278726	0.275795	0.278726	0.278726	157
Sep 7, 2024	0.264937	0.277874	0.264937	0.275795	0.275795	814
Sep 6, 2024	0.278595	0.294527	0.264937	0.264937	0.264937	8,811
Sep 5, 2024	0.316294	0.316294	0.278595	0.278595	0.278595	16,626
Sep 4, 2024	0.289694	0.333865	0.272572	0.316294	0.316294	43,325
Sep 3, 2024	0.288366	0.291263	0.288366	0.289694	0.289694	331
Sep 2, 2024	0.288366	0.288366	0.288366	0.288366	0.288366	-
Sep 1, 2024	0.296206	0.296206	0.288366	0.288366	0.288366	3,265
Aug 31, 2024	0.296206	0.296206	0.296206	0.296206	0.296206	-
Aug 30, 2024	0.303551	0.303551	0.296206	0.296206	0.296206	33
Aug 29, 2024	0.304350	0.308731	0.303551	0.303551	0.303551	3,515
Aug 28, 2024	0.296565	0.304535	0.296565	0.304350	0.304350	1,073
Aug 27, 2024	0.329058	0.329058	0.296565	0.296565	0.296565	1,424
Aug 26, 2024	0.350684	0.350684	0.329058	0.329058	0.329058	8,291
Aug 25, 2024	0.354961	0.354961	0.348679	0.350684	0.350684	569
Aug 24, 2024	0.330715	0.354961	0.330715	0.354961	0.354961	7,664
Aug 23, 2024	0.313483	0.330715	0.313483	0.330715	0.330715	611
Aug 22, 2024	0.307401	0.330394	0.303691	0.313483	0.313483	22,232
Aug 21, 2024	0.314777	0.315544	0.301786	0.307401	0.307401	9,026
Aug 20, 2024	0.322064	0.326222	0.314777	0.314777	0.314777	229
Aug 19, 2024	0.322064	0.322064	0.322064	0.322064	0.322064	-
Aug 18, 2024	0.319016	0.323257	0.319016	0.322064	0.322064	879
Aug 17, 2024	0.319917	0.319917	0.318131	0.319016	0.319016	551
Aug 16, 2024	0.326947	0.326947	0.316266	0.319917	0.319917	1,110
Aug 15, 2024	0.327224	0.327224	0.326947	0.326947	0.326947	561
Aug 14, 2024	0.327224	0.327224	0.327224	0.327224	0.327224	-
Aug 13, 2024	0.327224	0.327224	0.327224	0.327224	0.327224	-
Aug 12, 2024	0.317830	0.327224	0.317830	0.327224	0.327224	1,566
Aug 11, 2024	0.321644	0.325767	0.317830	0.317830	0.317830	289
Aug 10, 2024	0.320321	0.321644	0.320321	0.321644	0.321644	190
Aug 9, 2024	0.319863	0.332363	0.318163	0.320321	0.320321	398
Aug 8, 2024	0.290801	0.319863	0.289792	0.319863	0.319863	622
Aug 7, 2024	0.307164	0.310475	0.290801	0.290801	0.290801	127
Aug 6, 2024	0.291656	0.309310	0.291656	0.307164	0.307164	4,918
Aug 5, 2024	0.322944	0.322944	0.271357	0.291656	0.291656	1,848
Aug 4, 2024	0.370005	0.370005	0.322944	0.322944	0.322944	12,522
Aug 3, 2024	0.386301	0.386301	0.370005	0.370005	0.370005	398
Aug 2, 2024	0.398070	0.398070	0.382892	0.386301	0.386301	2,775
Aug 1, 2024	0.418927	0.418927	0.398070	0.398070	0.398070	194
Jul 31, 2024	0.413604	0.418927	0.413604	0.418927	0.418927	272
Jul 30, 2024	0.429016	0.429016	0.413604	0.413604	0.413604	1,401
Jul 29, 2024	0.415650	0.429016	0.415650	0.429016	0.429016	1,541
Jul 28, 2024	0.417906	0.417906	0.413625	0.415650	0.415650	218
Jul 27, 2024	0.418779	0.418779	0.417906	0.417906	0.417906	9
Jul 26, 2024	0.395862	0.418779	0.395862	0.418779	0.418779	342
Jul 25, 2024	0.439113	0.439113	0.395862	0.395862	0.395862	810
Jul 24, 2024	0.448169	0.448169	0.439113	0.439113	0.439113	1,436
Jul 23, 2024	0.445115	0.456278	0.445115	0.448169	0.448169	2,947
Jul 22, 2024	0.440590	0.455288	0.440590	0.445115	0.445115	5,055
Jul 21, 2024	0.464257	0.466075	0.439350	0.440590	0.440590	15,740
Jul 20, 2024	0.455090	0.464257	0.455090	0.464257	0.464257	5,233
Jul 19, 2024	0.445743	0.455090	0.445743	0.455090	0.455090	32
Jul 18, 2024	0.431332	0.445743	0.431332	0.445743	0.445743	5,371
Jul 17, 2024	0.431332	0.431332	0.431332	0.431332	0.431332	-
Jul 16, 2024	0.447604	0.447604	0.431332	0.431332	0.431332	2,396
Jul 15, 2024	0.432203	0.450921	0.430308	0.447604	0.447604	22,136
Jul 14, 2024	0.449413	0.451986	0.431167	0.432203	0.432203	13,000
Jul 13, 2024	0.445501	0.449413	0.444559	0.449413	0.449413	247
Jul 12, 2024	0.447046	0.447396	0.440459	0.445501	0.445501	2,513
Jul 11, 2024	0.446627	0.459104	0.440760	0.447046	0.447046	1,262
Jul 10, 2024	0.469996	0.469996	0.444774	0.446627	0.446627	21,184
Jul 9, 2024	0.468871	0.475006	0.467937	0.469996	0.469996	3,185
Jul 8, 2024	0.454959	0.468871	0.429685	0.468871	0.468871	10,372
Jul 7, 2024	0.511515	0.511515	0.451342	0.454959	0.454959	20,879
Jul 6, 2024	0.500631	0.512501	0.494155	0.511515	0.511515	493
Jul 5, 2024	0.513116	0.513116	0.461287	0.500631	0.500631	22,133
Jul 4, 2024	0.546873	0.546873	0.513116	0.513116	0.513116	2,029
Jul 3, 2024	0.570767	0.570767	0.544179	0.546873	0.546873	4,004
Jul 2, 2024	0.572337	0.572921	0.570767	0.570767	0.570767	377
Jul 1, 2024	0.570647	0.578349	0.570647	0.572337	0.572337	2,761
Jun 30, 2024	0.584766	0.584766	0.568615	0.570647	0.570647	12,176
Jun 29, 2024	0.588431	0.590758	0.584766	0.584766	0.584766	933
Jun 28, 2024	0.571648	0.602944	0.571648	0.588431	0.588431	14,262
Jun 27, 2024	0.562792	0.572033	0.562792	0.571648	0.571648	293
Jun 26, 2024	0.571712	0.573673	0.562792	0.562792	0.562792	4,845
Jun 25, 2024	0.614040	0.614079	0.560606	0.571712	0.571712	40,474
Jun 24, 2024	0.629476	0.629476	0.587209	0.614040	0.614040	25,738
Jun 23, 2024	0.661189	0.661189	0.629476	0.629476	0.629476	7,196
Jun 22, 2024	0.678722	0.678722	0.649853	0.661189	0.661189	17,015
Jun 21, 2024	0.694718	0.694718	0.678722	0.678722	0.678722	5,323
Jun 20, 2024	0.719505	0.728281	0.691603	0.694718	0.694718	12,906
Jun 19, 2024	0.692700	0.719505	0.692700	0.719505	0.719505	305
Jun 18, 2024	0.706290	0.706290	0.675608	0.692700	0.692700	10,603
Jun 17, 2024	0.758346	0.758346	0.699449	0.706290	0.706290	19,095
Jun 16, 2024	0.757515	0.758346	0.751652	0.758346	0.758346	1,684
Jun 15, 2024	0.734805	0.760215	0.734805	0.757515	0.757515	4,290
Jun 14, 2024	0.761626	0.773735	0.734805	0.734805	0.734805	4,981
Jun 13, 2024	0.786057	0.786057	0.761626	0.761626	0.761626	26
Jun 12, 2024	0.777335	0.790402	0.764035	0.786057	0.786057	6,003
Jun 11, 2024	0.816901	0.816901	0.776540	0.777335	0.777335	5,426
Jun 10, 2024	0.848956	0.848956	0.816901	0.816901	0.816901	11,936
Jun 9, 2024	0.841936	0.848956	0.840304	0.848956	0.848956	2,754
Jun 8, 2024	0.831466	0.851027	0.831466	0.841936	0.841936	8,394
Jun 7, 2024	0.867605	0.867605	0.831466	0.831466	0.831466	5,716
Jun 6, 2024	0.951872	0.951872	0.867605	0.867605	0.867605	34,123
Jun 5, 2024	0.887542	0.951872	0.886510	0.951872	0.951872	24,875
Jun 4, 2024	0.876066	0.888799	0.872085	0.887542	0.887542	2,450
Jun 3, 2024	0.909254	0.922911	0.869568	0.876066	0.876066	26,065
Jun 2, 2024	0.920182	0.920182	0.909254	0.909254	0.909254	3,508
Jun 1, 2024	0.924682	0.937914	0.904287	0.920182	0.920182	29,369
May 31, 2024	0.832671	0.924682	0.831158	0.924682	0.924682	49,518
May 30, 2024	0.839504	0.848374	0.832671	0.832671	0.832671	1,626
May 29, 2024	0.869227	0.885241	0.839504	0.839504	0.839504	25,343
May 28, 2024	0.878012	0.878012	0.869227	0.869227	0.869227	3,046
May 27, 2024	0.827677	0.879090	0.827677	0.878012	0.878012	18,700
May 26, 2024	0.806642	0.827677	0.800671	0.827677	0.827677	2,284
May 25, 2024	0.801854	0.806642	0.801854	0.806642	0.806642	558
May 24, 2024	0.804206	0.815378	0.786415	0.801854	0.801854	2,828
May 23, 2024	0.800960	0.810567	0.800960	0.804206	0.804206	1,532
May 22, 2024	0.814065	0.814065	0.798147	0.800960	0.800960	2,355
May 21, 2024	0.784007	0.814391	0.784007	0.814065	0.814065	2,830
May 20, 2024	0.674022	0.790681	0.674022	0.784007	0.784007	4,192
May 19, 2024	0.684406	0.686399	0.673559	0.674022	0.674022	2,378
May 18, 2024	0.677497	0.697592	0.677497	0.684406	0.684406	10,621
May 17, 2024	0.668355	0.687026	0.667158	0.677497	0.677497	9,940
May 16, 2024	0.678415	0.678415	0.663568	0.668355	0.668355	3,333
May 15, 2024	0.655928	0.680923	0.655928	0.678415	0.678415	3,975
May 14, 2024	0.667539	0.667539	0.653895	0.655928	0.655928	565
May 13, 2024	0.639767	0.684942	0.629397	0.667539	0.667539	34,054
May 12, 2024	0.637443	0.639767	0.637443	0.639767	0.639767	246
May 11, 2024	0.635163	0.637443	0.635163	0.637443	0.637443	63
May 10, 2024	0.700006	0.702086	0.635163	0.635163	0.635163	15,147
May 9, 2024	0.695355	0.700006	0.689056	0.700006	0.700006	144
May 8, 2024	0.719774	0.719774	0.695355	0.695355	0.695355	450
May 7, 2024	0.709972	0.719774	0.709720	0.719774	0.719774	1,093
May 6, 2024	0.712565	0.725217	0.709972	0.709972	0.709972	14,803
May 5, 2024	0.710109	0.715106	0.710109	0.712565	0.712565	1,351
May 4, 2024	0.708040	0.710109	0.705082	0.710109	0.710109	445
May 3, 2024	0.613994	0.708040	0.613994	0.708040	0.708040	50,040
May 2, 2024	0.605986	0.621195	0.601023	0.613994	0.613994	9,836

BTC-USD Bitcoin USD

97,343.95

+0.43%

ETH-USD Ethereum USD

1,851.51

-0.36%

USDT-USD Tether USDt USD

1.00

-0.02%

XRP-USD XRP USD

2.22

-0.99%

BNB-USD BNB USD

600.44

-0.33%

SOL-USD Solana USD

150.14

-1.27%

USDC-USD USD Coin USD

1.00

-0.01%

DOGE-USD Dogecoin USD

0.18

-0.09%

ADA-USD Cardano USD

0.70

-0.42%

TRX-USD TRON USD

0.25

+0.08%

WTRX-USD Wrapped TRON USD

0.25

-0.21%

STETH-USD Lido Staked ETH USD

1,846.31

-0.65%

WBTC-USD Wrapped Bitcoin USD

97,229.70

+0.23%

SUI20947-USD Sui USD

3.46

-6.49%

LINK-USD Chainlink USD

14.82

-0.79%

AVAX-USD Avalanche USD

21.42

-0.29%

XLM-USD Stellar USD

0.27

-1.39%

LEO-USD UNUS SED LEO USD

8.86

-1.11%

SHIB-USD Shiba Inu USD

0.00

-1.26%

WSTETH-USD Lido wstETH USD

2,221.72

-0.58%

HBAR-USD Hedera USD

0.19

-1.83%

TON11419-USD Toncoin USD

3.16

-1.27%

USDS33039-USD USDS USD

1.00

-0.08%

BCH-USD Bitcoin Cash USD

381.56

+4.24%

HYPE32196-USD Hyperliquid USD

21.11

+4.82%

LTC-USD Litecoin USD

88.44

-0.53%

DOT-USD Polkadot USD

4.19

+0.16%

BTCB-USD Bitcoin BEP2 USD

97,299.77

+0.25%

WETH-USD WETH USD

1,848.78

-0.69%

DAI-USD Dai USD

1.00

+0.02%

XMR-USD Monero USD

288.43

+4.20%

BGB-USD Bitget Token USD

4.44

+1.01%

USDE29470-USD Ethena USDe USD

1.00

+0.04%

WBETH-USD Wrapped Beacon ETH USD

1,975.97

-0.41%

PI35697-USD Pi USD

0.59

-2.80%

WEETH-USD Wrapped eETH USD

1,976.22

-0.42%

CBBTC32994-USD Coinbase Wrapped BTC USD

97,372.12

+0.29%

PEPE24478-USD Pepe USD

0.00

-0.89%

APT21794-USD Aptos USD

5.47

-1.33%

UNI7083-USD Uniswap USD

5.27

-2.56%

TAO22974-USD Bittensor USD

374.27

+1.59%

NEAR-USD NEAR Protocol USD

2.57

-0.46%

OKB-USD OKB USD

51.58

-0.62%

ONDO-USD Ondo USD

0.92

+0.52%

GT-USD GateToken USD

21.74

-0.82%

AAVE-USD Aave USD

176.29

+0.40%

ICP-USD Internet Computer USD

4.98

+0.54%

JITOSOL-USD Jito Staked SOL USD

179.87

-1.27%

ETC-USD Ethereum Classic USD

17.16

+1.10%

KAS-USD Kaspa USD

0.10

+2.98%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

12.80

-1.23%

TRUMP35336-USD OFFICIAL TRUMP USD

12.79

-1.83%

RENDER-USD Render USD

4.85

+5.34%

MNT27075-USD Mantle USD

0.74

-0.73%

POL28321-USD POL (prev. MATIC) USD

0.24

-2.68%

CRO-USD Cronos USD

0.09

+1.89%

VET-USD VeChain USD

0.03

+0.82%

USD136148-USD World Liberty Financial USD USD

1.00

-0.02%

SUSDE-USD Ethena Staked USDe USD

1.17

-0.00%

LBTC33652-USD Lombard Staked BTC USD

97,177.24

+0.26%

ALGO-USD Algorand USD

0.22

-2.54%

FTN-USD Fasttoken USD

4.29

-0.17%

FIL-USD Filecoin USD

2.81

-0.51%

ENA-USD Ethena USD

0.31

-4.21%

ATOM-USD Cosmos USD

4.43

-1.07%

FET-USD Artificial Superintelligence Alliance USD

0.72

-3.90%

TIA-USD Celestia USD

2.62

-3.31%

S32684-USD Sonic (prev. FTM) USD

0.57

-2.65%

ARB11841-USD Arbitrum USD

0.34

-0.10%

JLP-USD Jupiter Perps LP USD

4.15

-0.59%

SOLVBTC-USD SolvBTC USD

97,175.04

+0.18%

BONK-USD Bonk USD

0.00

-2.48%

FDUSD-USD First Digital USD USD

1.00

-0.00%

BBTC31369-USD BounceBit BTC USD

97,475.85

+0.65%

WLD-USD Worldcoin USD

1.03

-3.89%

KCS-USD KuCoin Token USD

10.80

-0.15%

JUP29210-USD Jupiter USD

0.46

-0.78%

MKR-USD Maker USD

1,548.81

+2.03%

STX4847-USD Stacks USD

0.83

-2.14%

WZEDX-USD Wrapped Zedxion USD

0.31

-0.11%

WFTM-USD Wrapped Fantom USD

0.57

-3.48%

BNSOL-USD Binance Staked SOL USD

157.28

-1.34%

XDC-USD XDC Network USD

0.08

+0.09%

VIRTUAL-USD Virtuals Protocol USD

1.84

+5.56%

OP-USD Optimism USD

0.72

-2.63%

FARTCOIN-USD Fartcoin USD

1.18

-2.21%

IMX10603-USD Immutable USD

0.64

+6.87%

EOS-USD EOS USD

0.74

+7.94%

SEI-USD Sei USD

0.22

-0.78%

FLR-USD Flare USD

0.02

-3.64%

DEXE-USD DeXe USD

13.12

-0.63%

IP-USD Story USD

4.06

-2.35%

RSETH-USD Kelp DAO Restaked ETH USD

1,918.66

-0.07%

INJ-USD Injective USD

10.37

-0.37%

QNT-USD Quant USD

83.60

+7.21%

CRV-USD Curve DAO Token USD

0.74

+2.39%

GRT6719-USD The Graph USD

0.10

+0.03%

WBNB-USD Wrapped BNB USD

600.47

-0.38%

PYUSD-USD PayPal USD USD

1.00

-0.01%

RETH-USD Rocket Pool ETH USD

2,092.63

-0.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gameswap USD Price (GSWAP-USD)

Related Tickers