CCC - CoinMarketCap USD

Hedera USD Price (HBAR-USD)

0.19
+0.00
+(0.63%)
As of 8:44:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20250.1939120.1981870.1905640.1934890.193489151,730,704
May 19, 20250.1972840.1974810.1848580.1939160.193916178,369,323
May 18, 20250.1910120.2004340.1880380.1974030.197403178,059,939
May 17, 20250.1954730.1957000.1872990.1910120.191012154,791,798
May 16, 20250.1976770.2015770.1940810.1954710.195471176,486,530
May 15, 20250.2061340.2077220.1938850.1976760.197676272,351,812
May 14, 20250.2164250.2165260.2042720.2061340.206134270,563,790
May 13, 20250.2152640.2184270.2013330.2164210.216421339,737,305
May 12, 20250.2064140.2275870.2051650.2152740.215274605,147,334
May 11, 20250.2193530.2205480.2018050.2064100.206410279,812,001
May 10, 20250.2022450.2194350.2009330.2193460.219346330,466,796
May 9, 20250.1949520.2061240.1930220.2022470.202247344,720,324
May 8, 20250.1757700.1966410.1750910.1949520.194952257,397,723
May 7, 20250.1770270.1780870.1728080.1757700.175770124,628,820
May 6, 20250.1735590.1773570.1696010.1770400.177040169,191,136
May 5, 20250.1762000.1781540.1719320.1735600.173560136,059,418
May 4, 20250.1804010.1843390.1759520.1761900.176190120,996,498
May 3, 20250.1869210.1872260.1796270.1804010.180401101,762,569
May 2, 20250.1861840.1905020.1839330.1869210.186921156,709,765
May 1, 20250.1821190.1917590.1817440.1861790.186179162,006,904
Apr 30, 20250.1863310.1884350.1763580.1821180.182118206,576,261
Apr 29, 20250.1907340.1917000.1837670.1863380.186338152,665,052
Apr 28, 20250.1905780.1988650.1860060.1907330.190733239,790,288
Apr 27, 20250.1916910.1939510.1851390.1905760.190576162,320,211
Apr 26, 20250.1923940.1975850.1903760.1917000.191700150,402,645
Apr 25, 20250.1883330.2016970.1843000.1923900.192390327,135,269
Apr 24, 20250.1803980.1885930.1758230.1883320.188332268,403,086
Apr 23, 20250.1813510.1889350.1779490.1803980.180398273,896,453
Apr 22, 20250.1693710.1821710.1680660.1813510.181351206,861,336
Apr 21, 20250.1660180.1738600.1659990.1693830.169383184,263,546
Apr 20, 20250.1668530.1686670.1609890.1660200.16602096,251,098
Apr 19, 20250.1650920.1676150.1644290.1668470.16684786,940,926
Apr 18, 20250.1628770.1665330.1620470.1650920.165092113,996,685
Apr 17, 20250.1573960.1656500.1563830.1628770.162877171,248,594
Apr 16, 20250.1569590.1604560.1545180.1573960.157396213,727,298
Apr 15, 20250.1651140.1680730.1566940.1569590.156959180,881,677
Apr 14, 20250.1653260.1718470.1626410.1651160.165116258,308,528
Apr 13, 20250.1776050.1776050.1638630.1653250.165325227,117,031
Apr 12, 20250.1675130.1779160.1656080.1776050.177605253,362,783
Apr 11, 20250.1675430.1762350.1649160.1675130.167513386,977,288
Apr 10, 20250.1685850.1771420.1636210.1675430.167543404,951,403
Apr 9, 20250.1459680.1757050.1425440.1685840.168584683,291,923
Apr 8, 20250.1524540.1659080.1455450.1459680.145968476,783,279
Apr 7, 20250.1396640.1542970.1262720.1524560.152456565,654,965
Apr 6, 20250.1620680.1626490.1359250.1396620.139662244,768,847
Apr 5, 20250.1642050.1649180.1589160.1620940.162094105,411,954
Apr 4, 20250.1623600.1672290.1574370.1642060.164206309,123,146
Apr 3, 20250.1614850.1666540.1537300.1623600.162360288,510,922
Apr 2, 20250.1701320.1802870.1582780.1615180.161518358,576,449
Apr 1, 20250.1631760.1758020.1619030.1701320.170132227,007,728
Mar 31, 20250.1676130.1678720.1564590.1631760.163176258,611,920
Mar 30, 20250.1720050.1750830.1668810.1676120.167612139,369,879
Mar 29, 20250.1819070.1832910.1670920.1720060.172006229,934,512
Mar 28, 20250.1933980.1946030.1798970.1818980.181898213,618,168
Mar 27, 20250.1915810.1967800.1878710.1933970.193397170,315,329
Mar 26, 20250.1948780.2009570.1899590.1915810.191581219,928,355
Mar 25, 20250.1928940.2009300.1914280.1948780.194878221,145,370
Mar 24, 20250.1856990.1956260.1839990.1928940.192894222,236,277
Mar 23, 20250.1824410.1856910.1806420.1856910.185691164,929,696
Mar 22, 20250.1844220.1860830.1816400.1824400.182440147,207,764
Mar 21, 20250.1898480.1912340.1821770.1844220.184422163,270,534
Mar 20, 20250.1974960.1990120.1875480.1898500.189850227,046,282
Mar 19, 20250.1885500.1981510.1862990.1974750.197475301,597,299
Mar 18, 20250.1916530.1916530.1824730.1885500.188550187,394,999
Mar 17, 20250.1851980.1956410.1848340.1916540.191654289,292,129
Mar 16, 20250.1927050.1948360.1823330.1852020.185202271,502,752
Mar 15, 20250.1918850.1970110.1904600.1927060.192706223,717,313
Mar 14, 20250.1892500.1985030.1878810.1918890.191889309,365,663
Mar 13, 20250.2009600.2020450.1842790.1892500.189250418,932,757
Mar 12, 20250.1958070.2143280.1933050.2009600.200960605,417,094
Mar 11, 20250.1894290.2035000.1807260.1958070.195807633,052,141
Mar 10, 20250.1992390.2172890.1884910.1894350.189435486,936,638
Mar 9, 20250.2266530.2308280.1984430.1992690.199269362,384,007
Mar 8, 20250.2326240.2353420.2229270.2266430.226643268,708,260
Mar 7, 20250.2379410.2570820.2251710.2326270.232627759,487,040
Mar 6, 20250.2491280.2549000.2346150.2379410.237941411,632,451
Mar 5, 20250.2415590.2645980.2400540.2491300.249130647,664,557
Mar 4, 20250.2228260.2472770.2212980.2415610.241561988,565,808
Mar 3, 20250.2646410.2844930.2203720.2228170.222817942,937,775
Mar 2, 20250.2530850.2797170.2423870.2646560.2646561,209,327,063
Mar 1, 20250.2126250.2620180.2114880.2530880.2530881,114,894,790
Feb 28, 20250.1996020.2162240.1800790.2126250.212625565,650,211
Feb 27, 20250.1955930.2050070.1938380.1996020.199602305,256,706
Feb 26, 20250.1978430.2012350.1881260.1977570.197757422,099,848
Feb 25, 20250.1962480.2008410.1760100.1971790.197179710,497,590
Feb 24, 20250.2114590.2259750.1959480.1962410.196241679,383,267
Feb 23, 20250.2165220.2175590.2080680.2114990.211499146,242,049
Feb 22, 20250.2132060.2224970.2121720.2165220.216522203,206,881
Feb 21, 20250.2219500.2298890.2054230.2132060.213206352,218,445
Feb 20, 20250.2156960.2257380.2152420.2219500.221950254,655,347
Feb 19, 20250.2066830.2177040.2039260.2156960.215696217,504,739
Feb 18, 20250.2120410.2142180.1950520.2066830.206683245,522,880
Feb 17, 20250.2201440.2246470.2097120.2120430.212043207,789,951
Feb 16, 20250.2290650.2300010.2193920.2201460.220146165,336,294
Feb 15, 20250.2308980.2386600.2261540.2290650.229065221,745,726
Feb 14, 20250.2256380.2396300.2237310.2308990.230899324,032,284
Feb 13, 20250.2345470.2365810.2185210.2257040.225704252,627,972
Feb 12, 20250.2287950.2375190.2153160.2345470.234547372,582,201
Feb 11, 20250.2319040.2485380.2268400.2287950.228795325,563,529
Feb 10, 20250.2295750.2437110.2240510.2319040.231904275,409,489
Feb 9, 20250.2344990.2429050.2199110.2295750.229575222,541,565
Feb 8, 20250.2328470.2359390.2263820.2345060.234506208,839,209
Feb 7, 20250.2288370.2475420.2267860.2328470.232847358,158,163
Feb 6, 20250.2386910.2490280.2271620.2288360.228836371,587,445
Feb 5, 20250.2509010.2580850.2369220.2386910.238691363,550,499
Feb 4, 20250.2751490.2782230.2434560.2509010.250901686,591,407
Feb 3, 20250.2533180.2818960.1899350.2751490.2751491,574,124,522
Feb 2, 20250.2855280.2938510.2407990.2533170.253317684,440,558
Feb 1, 20250.3064790.3116390.2820540.2855280.285528284,024,989
Jan 31, 20250.3162170.3195870.3024660.3064850.306485333,356,162
Jan 30, 20250.3088710.3217590.3068830.3162170.316217349,340,809
Jan 29, 20250.2991810.3174230.2941580.3088540.308854431,603,067
Jan 28, 20250.3143490.3222430.2954200.2991810.299181456,556,870
Jan 27, 20250.3234090.3263130.2930620.3143490.314349733,600,329
Jan 26, 20250.3320040.3530930.3234020.3234090.323409552,545,992
Jan 25, 20250.3272300.3381320.3264490.3319970.331997359,180,593
Jan 24, 20250.3271890.3505530.3147090.3272210.327221612,898,232
Jan 23, 20250.3251730.3340780.3125050.3271890.327189625,608,640
Jan 22, 20250.3371600.3378600.3211040.3251920.325192470,709,562
Jan 21, 20250.3410900.3474880.3262720.3371600.337160778,916,584
Jan 20, 20250.3261270.3725260.3202750.3410910.3410911,444,386,720
Jan 19, 20250.3550700.3690050.3195130.3262380.3262381,267,206,517
Jan 18, 20250.3752210.3841940.3412840.3550700.3550701,095,751,224
Jan 17, 20250.3634300.4002570.3621990.3752210.3752211,629,967,805
Jan 16, 20250.3236680.3848470.3085830.3634340.3634342,347,102,735
Jan 15, 20250.2869890.3273410.2862200.3236600.3236601,035,794,083
Jan 14, 20250.2750150.2927790.2729760.2869890.286989446,928,443
Jan 13, 20250.2779840.2883340.2576250.2750120.275012608,623,972
Jan 12, 20250.2913860.2919060.2737450.2779840.277984410,778,428
Jan 11, 20250.2818700.2958070.2756630.2913860.291386485,524,677
Jan 10, 20250.2688010.2850790.2675510.2818700.281870611,833,434
Jan 9, 20250.2847920.2848590.2634010.2688020.268802623,118,270
Jan 8, 20250.2895390.2952610.2673980.2847920.284792825,329,194
Jan 7, 20250.3080510.3295200.2887710.2895390.2895391,206,380,025
Jan 6, 20250.3012970.3175820.2970290.3080520.308052684,982,887
Jan 5, 20250.3057870.3122390.2964760.3012970.301297512,694,157
Jan 4, 20250.3133810.3199610.3021240.3057860.305786633,286,169
Jan 3, 20250.2917050.3233910.2916740.3133810.3133811,119,392,364
Jan 2, 20250.2939210.3073660.2849440.2917050.291705778,085,074
Jan 1, 20250.2684890.2991910.2638670.2939210.293921935,976,944
Dec 31, 20240.2780540.2816690.2670620.2684890.268489515,793,233
Dec 30, 20240.2789370.2896960.2657480.2780540.278054727,277,239
Dec 29, 20240.2939890.3018510.2748170.2789370.278937629,556,149
Dec 28, 20240.2757840.3005720.2720890.2939890.293989684,967,954
Dec 27, 20240.2844030.2952370.2737030.2757840.275784818,568,558
Dec 26, 20240.3134730.3165900.2832810.2844040.284404852,966,047
Dec 25, 20240.3288240.3324520.3057570.3134960.3134961,169,138,796
Dec 24, 20240.2914530.3370320.2818350.3288240.3288242,000,928,458
Dec 23, 20240.2651280.2915300.2562230.2914530.2914531,101,098,351
Dec 22, 20240.2542440.2721340.2445040.2651280.265128893,193,361
Dec 21, 20240.2706080.2826250.2500450.2542430.2542431,027,765,588
Dec 20, 20240.2685650.2857900.2345690.2706080.2706082,108,372,882
Dec 19, 20240.2718800.3004670.2554030.2685650.2685651,919,932,305
Dec 18, 20240.2841440.3097040.2706800.2718800.2718801,795,411,185
Dec 17, 20240.2824780.2980350.2754310.2841630.2841631,078,670,005
Dec 16, 20240.2955710.2982550.2744500.2824780.282478835,843,479
Dec 15, 20240.2938780.2969500.2833290.2955710.295571602,993,286
Dec 14, 20240.3147720.3148280.2887440.2938780.293878732,847,520
Dec 13, 20240.2916100.3296860.2894290.3147720.3147721,586,572,295
Dec 12, 20240.2996510.3135060.2858250.2915900.2915901,376,556,293
Dec 11, 20240.2894570.3101060.2717070.2996540.2996541,456,450,193
Dec 10, 20240.2813380.3011640.2539040.2894020.2894022,349,292,817
Dec 9, 20240.3321520.3333600.2483100.2813380.2813381,746,556,501
Dec 8, 20240.3362970.3380950.3249550.3286540.3286541,339,751,512
Dec 7, 20240.3673540.3704030.3208230.3321180.3321182,712,823,638
Dec 6, 20240.2920910.3747190.2771290.3673540.3673543,124,816,109
Dec 5, 20240.2880640.3099510.2817570.2887410.2887412,769,519,202
Dec 4, 20240.3157460.3348760.2789770.2880640.2880643,101,190,937
Dec 3, 20240.3088780.3890690.3088780.3157470.3157476,950,735,928
Dec 2, 20240.2093520.3203250.2082430.3088630.3088635,503,852,901
Dec 1, 20240.1692920.2199580.1646530.2093510.2093512,383,957,647
Nov 30, 20240.1783670.1851280.1639430.1692930.169293975,471,999
Nov 29, 20240.1448580.1851690.1438090.1783670.1783671,430,918,812
Nov 28, 20240.1418860.1495450.1368460.1448580.144858394,697,467
Nov 27, 20240.1391600.1471720.1328600.1418860.141886490,134,934
Nov 26, 20240.1349090.1401960.1263790.1391600.139160529,902,542
Nov 25, 20240.1471770.1476930.1319920.1349090.134909581,438,287
Nov 24, 20240.1544570.1658530.1365130.1471770.1471771,122,080,030
Nov 23, 20240.1469770.1692110.1457530.1544570.1544571,933,569,833
Nov 22, 20240.1265970.1546330.1219970.1469770.1469771,639,508,231
Nov 21, 20240.1220860.1370530.1185690.1266140.1266141,104,827,160
Nov 20, 20240.1330790.1340370.1175540.1220860.122086962,997,176
Nov 19, 20240.1447460.1566240.1282110.1330790.1330792,263,891,072
Nov 18, 20240.0902900.1481290.0875520.1447460.1447463,051,890,831
Nov 17, 20240.0906410.0930600.0831440.0902900.090290467,105,267
Nov 16, 20240.0723190.0960120.0717350.0906410.0906411,129,876,777
Nov 15, 20240.0637760.0727880.0631100.0727880.072788536,290,645
Nov 14, 20240.0594880.0677210.0587190.0637760.063776390,985,006
Nov 13, 20240.0647280.0647940.0565750.0594880.059488311,184,915
Nov 12, 20240.0584200.0744490.0531770.0647280.064728655,888,721
Nov 11, 20240.0549540.0585300.0537020.0584200.058420177,649,133
Nov 10, 20240.0527930.0575690.0524130.0549540.054954144,005,695
Nov 9, 20240.0522430.0530410.0503050.0527930.05279355,902,489
Nov 8, 20240.0492590.0527520.0483510.0522430.052243105,733,515
Nov 7, 20240.0490310.0497680.0478850.0492590.04925957,620,166
Nov 6, 20240.0460850.0500690.0460840.0490310.04903192,470,416
Nov 5, 20240.0424840.0462430.0424790.0460850.04608560,198,336
Nov 4, 20240.0428520.0434590.0417990.0424840.04248467,544,006
Nov 3, 20240.0448430.0450130.0416750.0428520.04285250,387,143
Nov 2, 20240.0455900.0460460.0446450.0448430.04484326,579,598
Nov 1, 20240.0462850.0469990.0452440.0455900.04559046,065,386
Oct 31, 20240.0486520.0487140.0457010.0462850.04628550,806,378
Oct 30, 20240.0496220.0496470.0482150.0486520.04865241,714,134
Oct 29, 20240.0487860.0505520.0486850.0496220.04962249,841,762
Oct 28, 20240.0488510.0493790.0472890.0487860.04878642,764,635
Oct 27, 20240.0481480.0495130.0479930.0488460.04884622,902,899
Oct 26, 20240.0476250.0483850.0471090.0481480.04814836,587,072
Oct 25, 20240.0511400.0520030.0459380.0476340.04763461,811,749
Oct 24, 20240.0513500.0519770.0503460.0511410.05114133,295,355
Oct 23, 20240.0525320.0525870.0499970.0512190.05121942,386,336
Oct 22, 20240.0528970.0535240.0513550.0525320.05253246,667,471
Oct 21, 20240.0558910.0563650.0528960.0528970.05289763,894,415
Oct 20, 20240.0534680.0561400.0520100.0558910.05589154,787,322
Oct 19, 20240.0517630.0538140.0517630.0534680.05346846,684,921
Oct 18, 20240.0511240.0527170.0506580.0517630.05176343,277,710
Oct 17, 20240.0535250.0539370.0503910.0511240.05112455,127,847
Oct 16, 20240.0560910.0578420.0535160.0535240.05352478,052,068
Oct 15, 20240.0534160.0574570.0531040.0560910.056091131,852,393
Oct 14, 20240.0511320.0535950.0504970.0534160.05341641,419,454
Oct 13, 20240.0515290.0515380.0497390.0511300.05113025,257,979
Oct 12, 20240.0513580.0519250.0510340.0515290.05152925,623,081
Oct 11, 20240.0503010.0518390.0500550.0513580.05135834,003,483
Oct 10, 20240.0502110.0506770.0491600.0503010.05030141,007,194
Oct 9, 20240.0522970.0529310.0500610.0502110.05021139,915,994
Oct 8, 20240.0524910.0531470.0513960.0522970.05229737,100,497
Oct 7, 20240.0541630.0555010.0524610.0524910.05249146,459,204
Oct 6, 20240.0531340.0541630.0523560.0541630.05416325,484,007
Oct 5, 20240.0547390.0549800.0523960.0531340.05313428,989,711
Oct 4, 20240.0516620.0548610.0514970.0547390.05473949,276,422
Oct 3, 20240.0516700.0524080.0501340.0516620.05166260,245,455
Oct 2, 20240.0528760.0547170.0508770.0516700.05167055,241,910
Oct 1, 20240.0574550.0592810.0520960.0528760.05287671,727,549
Sep 30, 20240.0614220.0616070.0572160.0574550.05745552,981,271
Sep 29, 20240.0612520.0624120.0598110.0614220.06142240,633,719
Sep 28, 20240.0618800.0637650.0603010.0612520.06125244,579,589
Sep 27, 20240.0617480.0627980.0606340.0618800.06188054,163,026
Sep 26, 20240.0584610.0620840.0570570.0617480.06174859,814,213
Sep 25, 20240.0578170.0603190.0572940.0584610.05846172,372,944
Sep 24, 20240.0579720.0580040.0558770.0578220.05782251,028,685
Sep 23, 20240.0538450.0579760.0528440.0579720.05797263,921,456
Sep 22, 20240.0560630.0560780.0525020.0538450.05384536,714,000
Sep 21, 20240.0527510.0560700.0525230.0560630.05606356,294,712
Sep 20, 20240.0516550.0536470.0510030.0527500.05275050,170,397
Sep 19, 20240.0506130.0532690.0506130.0516550.05165554,621,417
Sep 18, 20240.0498660.0506130.0484730.0506130.05061329,501,196
Sep 17, 20240.0494540.0507710.0489570.0498660.04986628,530,963
Sep 16, 20240.0501390.0505700.0491610.0494540.04945424,290,882
Sep 15, 20240.0516620.0519460.0498370.0501390.05013920,342,720
Sep 14, 20240.0523850.0528880.0512610.0516620.05166217,355,093
Sep 13, 20240.0505440.0528840.0504140.0523850.05238528,392,936
Sep 12, 20240.0500270.0508810.0498410.0505440.05054425,858,227
Sep 11, 20240.0509380.0509390.0488050.0500270.05002729,930,264
Sep 10, 20240.0510780.0511610.0500710.0509380.05093825,720,445
Sep 9, 20240.0494480.0514900.0494400.0510780.05107828,302,192
Sep 8, 20240.0485830.0499460.0482310.0494480.04944821,629,394
Sep 7, 20240.0471200.0489500.0470250.0485830.04858320,727,721
Sep 6, 20240.0481780.0488480.0458480.0471200.04712043,124,762
Sep 5, 20240.0493120.0496720.0476450.0481780.04817829,533,084
Sep 4, 20240.0488630.0506730.0473950.0493120.04931238,163,868
Sep 3, 20240.0508120.0516720.0488320.0488710.04887129,863,813
Sep 2, 20240.0479550.0509480.0479330.0508120.05081231,736,410
Sep 1, 20240.0499730.0500530.0477130.0479550.04795530,086,737
Aug 31, 20240.0513690.0516140.0495860.0499730.04997318,996,258
Aug 30, 20240.0511430.0518250.0497430.0513690.05136933,663,869
Aug 29, 20240.0513280.0529750.0505770.0511430.05114336,733,138
Aug 28, 20240.0526040.0539190.0504880.0513280.05132855,103,995
Aug 27, 20240.0560430.0568200.0512690.0526040.05260449,781,904
Aug 26, 20240.0590030.0593740.0556980.0560430.05604339,311,377
Aug 25, 20240.0604650.0604910.0577720.0590030.05900338,189,682
Aug 24, 20240.0594910.0620100.0586410.0604650.06046542,033,848
Aug 23, 20240.0552750.0599020.0551940.0594910.05949159,326,649
Aug 22, 20240.0547630.0556160.0541450.0552750.05527542,976,361
Aug 21, 20240.0536920.0555770.0524360.0547630.05476342,884,067
Aug 20, 20240.0543180.0554690.0530620.0536920.05369235,694,707
Aug 19, 20240.0531410.0543450.0523890.0543180.05431838,055,224
Aug 18, 20240.0526430.0549440.0521650.0531410.05314128,607,171
Aug 17, 20240.0519880.0527160.0512120.0526430.05264320,168,790
Aug 16, 20240.0519530.0526530.0507680.0519880.05198838,961,641
Aug 15, 20240.0536200.0542490.0513060.0519530.05195346,631,160
Aug 14, 20240.0542750.0552030.0530060.0536200.05362035,077,187
Aug 13, 20240.0538390.0546080.0518350.0542750.05427538,411,143
Aug 12, 20240.0526480.0554640.0525950.0538390.05383938,703,999
Aug 11, 20240.0559080.0573060.0526410.0526480.05264831,081,601
Aug 10, 20240.0562620.0570170.0550350.0559080.05590830,070,099
Aug 9, 20240.0590270.0590930.0553100.0562620.05626250,945,847
Aug 8, 20240.0513150.0591560.0508730.0590270.05902758,929,467
Aug 7, 20240.0550650.0570670.0509750.0513150.05131563,898,591
Aug 6, 20240.0522330.0563710.0521890.0550660.05506676,703,570
Aug 5, 20240.0552440.0557370.0457790.0522330.052233213,350,288
Aug 4, 20240.0582250.0587790.0537740.0552440.05524460,264,685
Aug 3, 20240.0594570.0596830.0562600.0582250.05822550,214,283
Aug 2, 20240.0633640.0639770.0589910.0594570.05945758,885,223
Aug 1, 20240.0629760.0637320.0592600.0633640.06336466,324,504
Jul 31, 20240.0659420.0669040.0625470.0629760.06297651,471,336
Jul 30, 20240.0670930.0681760.0648870.0659420.06594235,914,628
Jul 29, 20240.0675320.0693390.0666500.0670930.06709340,182,343
Jul 28, 20240.0687620.0691660.0668880.0675320.06753224,672,493
Jul 27, 20240.0682880.0702250.0676850.0687620.06876237,969,377
Jul 26, 20240.0660340.0685450.0659660.0682880.06828839,503,404
Jul 25, 20240.0665300.0669330.0638890.0660340.06603458,184,676
Jul 24, 20240.0682620.0702300.0661710.0665300.06653037,918,435
Jul 23, 20240.0708500.0714640.0672220.0682620.06826253,148,783
Jul 22, 20240.0747050.0753030.0707030.0708500.07085038,670,683
Jul 21, 20240.0746780.0757890.0706350.0747050.07470541,615,298
Jul 20, 20240.0747240.0759130.0734090.0746780.07467835,115,954
Jul 19, 20240.0727210.0755980.0715070.0747240.07472449,797,704
Jul 18, 20240.0753180.0761580.0710610.0727260.07272647,321,693
Jul 17, 20240.0766010.0789080.0753080.0753080.07530850,938,106
Jul 16, 20240.0783010.0792240.0749790.0765940.07659459,788,492
Jul 15, 20240.0721220.0792410.0719180.0783000.07830060,636,359
Jul 14, 20240.0713480.0731120.0694920.0721030.07210339,830,188
Jul 13, 20240.0673280.0719800.0669470.0713390.07133939,507,658
Jul 12, 20240.0656480.0675850.0648100.0673230.06732334,419,102
Jul 11, 20240.0664300.0686110.0654260.0656450.06564542,453,171
Jul 10, 20240.0678010.0692750.0655350.0664280.06642839,263,455
Jul 9, 20240.0663330.0690000.0661480.0677800.06778046,840,209
Jul 8, 20240.0645870.0683480.0627520.0663470.06634761,583,828
Jul 7, 20240.0700410.0700410.0642920.0645670.06456738,043,479
Jul 6, 20240.0671090.0709400.0663200.0700660.07006645,279,017
Jul 5, 20240.0662830.0688330.0594550.0671110.067111113,563,299
Jul 4, 20240.0721360.0724440.0661720.0663080.06630864,942,741
Jul 3, 20240.0780230.0782420.0716720.0721320.07213260,525,403
Jul 2, 20240.0766930.0790560.0760370.0780240.07802444,610,610
Jul 1, 20240.0765160.0783540.0748530.0767040.07670445,770,636
Jun 30, 20240.0761190.0773050.0750510.0765210.07652134,347,136
Jun 29, 20240.0768020.0780400.0759590.0761160.07611623,738,382
Jun 28, 20240.0786160.0797260.0765180.0767940.07679435,484,865
Jun 27, 20240.0761120.0800400.0751240.0786190.07861937,000,761
Jun 26, 20240.0787550.0798790.0749020.0761120.07611233,616,517
Jun 25, 20240.0775410.0806720.0771620.0787470.07874741,230,304
Jun 24, 20240.0762220.0777370.0735770.0775370.07753764,352,935
Jun 23, 20240.0778610.0794140.0758400.0762110.07621128,314,543
Jun 22, 20240.0787240.0787240.0775280.0778550.07785523,994,808
Jun 21, 20240.0803410.0817710.0782160.0786950.07869546,646,234
Jun 20, 20240.0804770.0848290.0802490.0803240.08032451,565,043
Jun 19, 20240.0777110.0819700.0773580.0804770.08047752,969,834
Jun 18, 20240.0801920.0802380.0728910.0777220.077722109,567,241
Jun 17, 20240.0863330.0866250.0788690.0801970.08019771,687,413
Jun 16, 20240.0848160.0867480.0840380.0863360.08633631,769,668
Jun 15, 20240.0863210.0864810.0846490.0848070.08480731,767,754
Jun 14, 20240.0883040.0904150.0846360.0863290.08632964,623,589
Jun 13, 20240.0917440.0922370.0873290.0883170.08831760,896,338
Jun 12, 20240.0873540.0937930.0860100.0917440.09174475,727,633
Jun 11, 20240.0891120.0898540.0845300.0873560.08735682,665,313
Jun 10, 20240.0914380.0915590.0886380.0891130.08911360,224,377
Jun 9, 20240.0903340.0915410.0892460.0914420.09144240,561,635
Jun 8, 20240.0940080.0941400.0891830.0903330.09033359,069,045
Jun 7, 20240.1014160.1019100.0862760.0940070.094007119,718,255
Jun 6, 20240.1044540.1050270.1002150.1014160.10141652,088,501
Jun 5, 20240.1024650.1054560.1020360.1044540.10445459,157,261
Jun 4, 20240.1013590.1025280.0999290.1024650.10246555,139,144
Jun 3, 20240.0991970.1037050.0984500.1013590.10135962,883,209
Jun 2, 20240.0999200.1004080.0977640.0991970.09919752,115,937
Jun 1, 20240.1001790.1003880.0996900.0999200.09992029,122,679
May 31, 20240.1006430.1016400.0980920.1001790.10017953,148,403
May 30, 20240.1030940.1048700.1000170.1006430.10064359,105,146
May 29, 20240.1043360.1072670.1030010.1030940.10309466,269,669
May 28, 20240.1067430.1068050.1028970.1043410.10434165,060,950
May 27, 20240.1067670.1094140.1059500.1067430.10674347,568,009
May 26, 20240.1085260.1088620.1057680.1067670.10676733,114,490
May 25, 20240.1079480.1093120.1078050.1085260.10852633,507,432
May 24, 20240.1088140.1100730.1050970.1079480.10794852,422,171
May 23, 20240.1132480.1153450.1050710.1088140.10881492,677,859
May 22, 20240.1150730.1163320.1121480.1132480.11324866,093,549
May 21, 20240.1175710.1186740.1138870.1150730.11507385,787,901
May 20, 20240.1109630.1185210.1093830.1175740.117574100,218,374

Related Tickers

BTC-USD Bitcoin USD
106,669.40
+1.20%
 
ETH-USD Ethereum USD
2,507.22
-0.70%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
XRP-USD XRP USD
2.35
-1.65%
 
BNB-USD BNB USD
648.48
-0.11%
 
SOL-USD Solana USD
167.98
+0.95%
 
USDC-USD USD Coin USD
1.00
-0.02%
 
DOGE-USD Dogecoin USD
0.22
-0.12%
 
ADA-USD Cardano USD
0.74
-0.22%
 
TRX-USD TRON USD
0.27
+1.69%
 
WTRX-USD Wrapped TRON USD
0.27
+1.83%
 
STETH-USD Lido Staked ETH USD
2,498.76
-0.12%
 
WBTC-USD Wrapped Bitcoin USD
106,498.57
+1.04%
 
SUI20947-USD Sui USD
3.89
+1.99%
 
WSTETH-USD Lido wstETH USD
3,008.01
-0.37%
 
LINK-USD Chainlink USD
15.61
-1.26%
 
AVAX-USD Avalanche USD
22.40
+0.59%
 
XLM-USD Stellar USD
0.29
+0.13%
 
HYPE32196-USD Hyperliquid USD
25.93
-2.46%
 
SHIB-USD Shiba Inu USD
0.00
-0.40%
 
WETH-USD WETH USD
2,500.83
-0.69%
 
LEO-USD UNUS SED LEO USD
8.77
+0.99%
 
BCH-USD Bitcoin Cash USD
390.82
-0.40%
 
TON11419-USD Toncoin USD
3.08
+1.94%
 
DOT-USD Polkadot USD
4.65
+1.13%
 
LTC-USD Litecoin USD
93.78
-5.23%
 
USDS33039-USD USDS USD
1.00
-0.07%
 
BTCB-USD Bitcoin BEP2 USD
106,632.63
+1.02%
 
XMR-USD Monero USD
349.26
+1.68%
 
AETHWETH-USD Aave Ethereum WETH USD
2,507.42
-0.76%
 
WBETH-USD Wrapped Beacon ETH USD
2,681.50
-0.74%
 
BGB-USD Bitget Token USD
5.14
-0.26%
 
WEETH-USD Wrapped eETH USD
2,668.77
-0.76%
 
PEPE24478-USD Pepe USD
0.00
-1.48%
 
PI35697-USD Pi USD
0.75
+2.52%
 
DAI-USD Dai USD
1.00
-0.01%
 
USDE29470-USD Ethena USDe USD
1.00
+0.01%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
106,336.33
+1.09%
 
AETHUSDT-USD Aave Ethereum USDT USD
1.00
-0.00%
 
AAVE-USD Aave USD
258.34
+6.98%
 
UNI7083-USD Uniswap USD
5.91
-1.10%
 
TAO22974-USD Bittensor USD
414.51
+1.12%
 
NEAR-USD NEAR Protocol USD
2.79
+1.32%
 
APT21794-USD Aptos USD
5.15
-0.41%
 
OKB-USD OKB USD
52.17
+0.00%
 
JITOSOL-USD Jito Staked SOL USD
202.21
+0.92%
 
ONDO-USD Ondo USD
0.94
+1.49%
 
KAS-USD Kaspa USD
0.11
+1.77%
 
ICP-USD Internet Computer USD
5.25
+0.89%
 
ETC-USD Ethereum Classic USD
18.35
-0.50%
 
TRUMP35336-USD OFFICIAL TRUMP USD
13.78
+6.46%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
13.74
+6.28%
 
GT-USD GateToken USD
21.41
-0.19%
 
CRO-USD Cronos USD
0.10
+0.60%
 
MNT27075-USD Mantle USD
0.75
+3.06%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.07%
 
VET-USD VeChain USD
0.03
+1.21%
 
POL28321-USD POL (prev. MATIC) USD
0.23
-0.83%
 
RENDER-USD Render USD
4.63
+1.21%
 
ENA-USD Ethena USD
0.38
+4.07%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.04%
 
LBTC33652-USD Lombard Staked BTC USD
106,282.73
+0.92%
 
FTN-USD Fasttoken USD
4.40
+0.09%
 
ALGO-USD Algorand USD
0.22
+0.25%
 
ARB11841-USD Arbitrum USD
0.39
+0.45%
 
FIL-USD Filecoin USD
2.84
-1.00%
 
ATOM-USD Cosmos USD
4.79
-0.18%
 
FET-USD Artificial Superintelligence Alliance USD
0.75
+1.15%
 
TIA-USD Celestia USD
2.67
+1.00%
 
WLD-USD Worldcoin USD
1.11
-1.17%
 
JLP-USD Jupiter Perps LP USD
4.54
+0.38%
 
BONK-USD Bonk USD
0.00
+1.32%
 
BBTC31369-USD BounceBit BTC USD
107,708.02
+1.53%
 
FDUSD-USD First Digital USD USD
1.00
+0.02%
 
KCS-USD KuCoin Token USD
11.82
+1.04%
 
JUP29210-USD Jupiter USD
0.50
+2.75%
 
S32684-USD Sonic (prev. FTM) USD
0.50
+0.06%
 
BNSOL-USD Binance Staked SOL USD
176.64
+0.87%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,604.04
-0.08%
 
STX4847-USD Stacks USD
0.86
+1.87%
 
WZEDX-USD Wrapped Zedxion USD
0.32
-0.17%
 
FARTCOIN-USD Fartcoin USD
1.29
+5.05%
 
SOLVBTC-USD SolvBTC USD
106,214.51
+0.68%
 
IP-USD Story USD
4.52
-3.63%
 
VIRTUAL-USD Virtuals Protocol USD
1.92
-1.84%
 
FLR-USD Flare USD
0.02
-2.00%
 
EOS-USD EOS USD
0.78
+1.69%
 
INJ-USD Injective USD
12.15
+2.76%
 
OP-USD Optimism USD
0.72
+1.65%
 
IMX10603-USD Immutable USD
0.65
+1.17%
 
SEI-USD Sei USD
0.22
+0.67%
 
RETH-USD Rocket Pool ETH USD
2,819.56
-1.21%
 
MKR-USD Maker USD
1,720.22
+0.00%
 
QNT-USD Quant USD
97.03
+3.52%
 
XDC-USD XDC Network USD
0.07
-1.86%
 
WFTM-USD Wrapped Fantom USD
0.50
-1.20%
 
GRT6719-USD The Graph USD
0.11
+0.70%
 
DEXE-USD DeXe USD
12.81
+1.58%
 
WBNB-USD Wrapped BNB USD
648.51
-0.02%