CCC - CoinMarketCap USD

Hemule USD (HEMULE-USD)

0.01 -0.00 (-2.07%)
As of 9:23 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 0.007697 0.007702 0.007441 0.007441 0.007441 282,377
Oct 22, 2024 0.007878 0.007892 0.007446 0.007697 0.007697 284,741
Oct 21, 2024 0.008292 0.008404 0.007872 0.007878 0.007878 311,804
Oct 20, 2024 0.008702 0.008792 0.008210 0.008278 0.008278 338,102
Oct 19, 2024 0.009067 0.009496 0.008667 0.008702 0.008702 309,451
Oct 18, 2024 0.007593 0.009142 0.007048 0.009067 0.009067 546,823
Oct 17, 2024 0.008480 0.008580 0.007583 0.007593 0.007593 393,318
Oct 16, 2024 0.008494 0.008684 0.008441 0.008480 0.008480 298,993
Oct 15, 2024 0.008926 0.009876 0.008454 0.008467 0.008467 353,254
Oct 14, 2024 0.007336 0.009270 0.007295 0.008926 0.008926 429,640
Oct 13, 2024 0.007128 0.007556 0.007002 0.007336 0.007336 347,332
Oct 12, 2024 0.006796 0.007200 0.006766 0.007128 0.007128 297,004
Oct 11, 2024 0.007036 0.007586 0.006760 0.006796 0.006796 434,808
Oct 10, 2024 0.007765 0.007787 0.007015 0.007036 0.007036 332,343
Oct 9, 2024 0.007589 0.008935 0.007567 0.007755 0.007755 487,589
Oct 8, 2024 0.007818 0.007882 0.007456 0.007619 0.007619 373,569
Oct 7, 2024 0.007224 0.008769 0.007221 0.007818 0.007818 560,259
Oct 6, 2024 0.006556 0.007375 0.006424 0.007224 0.007224 459,661
Oct 5, 2024 0.006802 0.007748 0.006392 0.006556 0.006556 388,799
Oct 4, 2024 0.006337 0.007500 0.006332 0.006802 0.006802 360,931
Oct 3, 2024 0.006627 0.006706 0.006204 0.006314 0.006314 292,688
Oct 2, 2024 0.007024 0.007146 0.006351 0.006627 0.006627 388,221
Oct 1, 2024 0.006440 0.008517 0.006410 0.007024 0.007024 514,961
Sep 30, 2024 0.007155 0.007177 0.006411 0.006440 0.006440 335,278
Sep 29, 2024 0.006975 0.007177 0.006347 0.007155 0.007155 401,709
Sep 28, 2024 0.007719 0.007785 0.006584 0.006975 0.006975 424,094
Sep 27, 2024 0.007900 0.007938 0.007456 0.007719 0.007719 323,861
Sep 26, 2024 0.008498 0.008519 0.007900 0.007900 0.007900 343,555
Sep 25, 2024 0.008420 0.008552 0.007178 0.008498 0.008498 440,416
Sep 24, 2024 0.009748 0.009764 0.007917 0.008420 0.008420 489,606
Sep 23, 2024 0.008116 0.009748 0.008059 0.009748 0.009748 415,674
Sep 22, 2024 0.008653 0.008680 0.008070 0.008116 0.008116 376,222
Sep 21, 2024 0.010811 0.010816 0.007313 0.008653 0.008653 704,805
Sep 20, 2024 0.007978 0.015312 0.007736 0.010811 0.010811 1,344,397
Sep 19, 2024 0.006326 0.007981 0.006326 0.007978 0.007978 525,016
Sep 18, 2024 0.006655 0.006663 0.005937 0.006326 0.006326 430,261
Sep 17, 2024 0.006540 0.006770 0.006506 0.006655 0.006655 352,279
Sep 16, 2024 0.006259 0.006760 0.006131 0.006540 0.006540 409,398
Sep 15, 2024 0.006236 0.006723 0.005692 0.006259 0.006259 416,537
Sep 14, 2024 0.007272 0.007575 0.005197 0.006236 0.006236 527,443
Sep 13, 2024 0.006716 0.007295 0.006550 0.007272 0.007272 387,810
Sep 12, 2024 0.006085 0.007386 0.006052 0.006716 0.006716 440,943
Sep 11, 2024 0.005966 0.006085 0.005449 0.006085 0.006085 388,281
Sep 10, 2024 0.005922 0.005978 0.005793 0.005966 0.005966 323,998
Sep 9, 2024 0.005801 0.006634 0.005535 0.005922 0.005922 333,955
Sep 8, 2024 0.005660 0.005924 0.005499 0.005801 0.005801 406,985
Sep 7, 2024 0.006126 0.006207 0.005550 0.005660 0.005660 401,969
Sep 6, 2024 0.005276 0.006288 0.004779 0.006126 0.006126 442,890
Sep 5, 2024 0.005917 0.005928 0.005035 0.005276 0.005276 372,116
Sep 4, 2024 0.005652 0.005932 0.005326 0.005917 0.005917 343,132
Sep 3, 2024 0.005881 0.006027 0.005651 0.005652 0.005652 329,409
Sep 2, 2024 0.005670 0.005882 0.005575 0.005881 0.005881 333,370
Sep 1, 2024 0.005929 0.005931 0.005647 0.005670 0.005670 313,121
Aug 31, 2024 0.005342 0.005963 0.005333 0.005929 0.005929 382,430
Aug 30, 2024 0.005843 0.005854 0.005245 0.005342 0.005342 360,366
Aug 29, 2024 0.006018 0.006201 0.005830 0.005843 0.005843 389,487
Aug 28, 2024 0.005952 0.006103 0.005890 0.006018 0.006018 422,657
Aug 27, 2024 0.006858 0.006861 0.005858 0.005952 0.005952 377,910
Aug 26, 2024 0.007032 0.007175 0.006852 0.006858 0.006858 388,728
Aug 25, 2024 0.006974 0.007535 0.006943 0.007032 0.007032 456,388
Aug 24, 2024 0.007092 0.007681 0.006946 0.006974 0.006974 409,099
Aug 23, 2024 0.006264 0.007243 0.006250 0.007092 0.007092 411,280
Aug 22, 2024 0.006296 0.006358 0.006184 0.006264 0.006264 421,771
Aug 21, 2024 0.006265 0.006549 0.006195 0.006296 0.006296 431,543
Aug 20, 2024 0.006839 0.007004 0.006050 0.006266 0.006266 511,889
Aug 19, 2024 0.006721 0.007489 0.006616 0.006851 0.006851 533,017
Aug 18, 2024 0.006471 0.009041 0.006454 0.006721 0.006721 842,267
Aug 17, 2024 0.005486 0.006829 0.005417 0.006471 0.006471 344,030
Aug 16, 2024 0.005221 0.005682 0.005209 0.005486 0.005486 296,965
Aug 15, 2024 0.005413 0.005418 0.005148 0.005221 0.005221 327,399
Aug 14, 2024 0.006174 0.006272 0.005405 0.005413 0.005413 299,533
Aug 13, 2024 0.005654 0.008008 0.005492 0.006174 0.006174 625,313
Aug 12, 2024 0.005094 0.005664 0.004874 0.005654 0.005654 341,830
Aug 11, 2024 0.005889 0.006025 0.005063 0.005094 0.005094 311,118
Aug 10, 2024 0.005691 0.006161 0.005688 0.005889 0.005889 304,788
Aug 9, 2024 0.005553 0.006058 0.005395 0.005691 0.005691 396,842
Aug 8, 2024 0.004969 0.005553 0.004277 0.005553 0.005553 462,549
Aug 7, 2024 0.005576 0.006036 0.004965 0.004969 0.004969 321,614
Aug 6, 2024 0.005609 0.006213 0.005409 0.005576 0.005576 354,198
Aug 5, 2024 0.006466 0.006515 0.004626 0.005609 0.005609 395,923
Aug 4, 2024 0.006164 0.006661 0.005615 0.006466 0.006466 357,673
Aug 3, 2024 0.006879 0.006882 0.006164 0.006164 0.006164 336,670
Aug 2, 2024 0.008193 0.008254 0.006878 0.006879 0.006879 342,953
Aug 1, 2024 0.009148 0.009158 0.007562 0.008193 0.008193 333,628
Jul 31, 2024 0.009237 0.009694 0.009142 0.009148 0.009148 322,893
Jul 30, 2024 0.009287 0.010364 0.009214 0.009237 0.009237 405,248
Jul 29, 2024 0.008672 0.009569 0.008634 0.009287 0.009287 333,436
Jul 28, 2024 0.008784 0.009022 0.008361 0.008672 0.008672 377,821
Jul 27, 2024 0.009423 0.009423 0.008712 0.008784 0.008784 322,040
Jul 26, 2024 0.008904 0.010378 0.008874 0.009423 0.009423 330,969
Jul 25, 2024 0.009022 0.009458 0.008472 0.008904 0.008904 377,802
Jul 24, 2024 0.010745 0.010752 0.008939 0.009022 0.009022 376,532
Jul 23, 2024 0.010929 0.012406 0.009810 0.010745 0.010745 608,852
Jul 22, 2024 0.012688 0.013013 0.010715 0.010929 0.010929 441,167
Jul 21, 2024 0.008996 0.013026 0.008986 0.012688 0.012688 726,337
Jul 20, 2024 0.007426 0.009782 0.007365 0.008996 0.008996 540,003
Jul 19, 2024 0.007848 0.008086 0.007066 0.007426 0.007426 440,225
Jul 18, 2024 0.007854 0.008124 0.007619 0.007848 0.007848 333,060
Jul 17, 2024 0.008678 0.008873 0.007848 0.007854 0.007854 348,043
Jul 16, 2024 0.009202 0.009253 0.008033 0.008678 0.008678 379,212
Jul 15, 2024 0.009466 0.009951 0.008723 0.009202 0.009202 335,366
Jul 14, 2024 0.008831 0.009480 0.008733 0.009466 0.009466 261,577
Jul 13, 2024 0.008602 0.008845 0.008296 0.008831 0.008831 178,460
Jul 12, 2024 0.009109 0.009122 0.008544 0.008602 0.008602 190,157
Jul 11, 2024 0.009052 0.010445 0.009031 0.009109 0.009109 420,857
Jul 10, 2024 0.007649 0.009730 0.007586 0.009052 0.009052 511,622
Jul 9, 2024 0.006587 0.007654 0.006577 0.007649 0.007649 467,988
Jul 8, 2024 0.006963 0.007003 0.006136 0.006587 0.006587 494,455
Jul 7, 2024 0.007779 0.007830 0.006963 0.006963 0.006963 566,666
Jul 6, 2024 0.007677 0.007946 0.007634 0.007778 0.007778 697,004
Jul 5, 2024 0.007096 0.007995 0.006598 0.007677 0.007677 845,793
Jul 4, 2024 0.008180 0.008212 0.006246 0.007096 0.007096 919,404
Jul 3, 2024 0.009531 0.009557 0.008153 0.008180 0.008180 724,290
Jul 2, 2024 0.009304 0.010869 0.009259 0.009531 0.009531 858,582
Jul 1, 2024 0.007988 0.009731 0.007971 0.009304 0.009304 884,086
Jun 30, 2024 0.007515 0.008039 0.007475 0.007988 0.007988 746,130
Jun 29, 2024 0.007795 0.007840 0.007037 0.007515 0.007515 765,137
Jun 28, 2024 0.008532 0.008758 0.007761 0.007795 0.007795 755,938
Jun 27, 2024 0.007872 0.008579 0.007630 0.008532 0.008532 751,817
Jun 26, 2024 0.007830 0.007995 0.007489 0.007872 0.007872 731,605
Jun 25, 2024 0.007533 0.008737 0.007475 0.007830 0.007830 745,212
Jun 24, 2024 0.007720 0.007847 0.007102 0.007533 0.007533 713,826
Jun 23, 2024 0.008932 0.008963 0.007683 0.007720 0.007720 749,970
Jun 22, 2024 0.009190 0.009426 0.008624 0.008936 0.008936 736,743
Jun 21, 2024 0.008344 0.009253 0.008283 0.009190 0.009190 832,534
Jun 20, 2024 0.008091 0.009717 0.008063 0.008344 0.008344 952,107
Jun 19, 2024 0.008034 0.008407 0.008028 0.008091 0.008091 606,108
Jun 18, 2024 0.009372 0.009545 0.008034 0.008034 0.008034 676,722
Jun 17, 2024 0.009746 0.009746 0.008429 0.009372 0.009372 728,285
Jun 16, 2024 0.008549 0.010529 0.008535 0.009746 0.009746 629,819
Jun 15, 2024 0.008059 0.008695 0.007869 0.008549 0.008549 661,189
Jun 14, 2024 0.008200 0.008613 0.007591 0.008059 0.008059 844,500
Jun 13, 2024 0.009348 0.009809 0.008079 0.008200 0.008200 719,319
Jun 12, 2024 0.009958 0.011075 0.009331 0.009348 0.009348 718,730
Jun 11, 2024 0.009587 0.010672 0.009045 0.009958 0.009958 706,771
Jun 10, 2024 0.010312 0.011309 0.009586 0.009587 0.009587 765,874
Jun 9, 2024 0.011414 0.011555 0.010187 0.010312 0.010312 659,357
Jun 8, 2024 0.011146 0.012054 0.011120 0.011414 0.011414 546,635
Jun 7, 2024 0.012240 0.013718 0.011044 0.011146 0.011146 947,518
Jun 6, 2024 0.014155 0.014427 0.011892 0.012214 0.012214 833,214
Jun 5, 2024 0.016994 0.016994 0.013831 0.014155 0.014155 833,893
Jun 4, 2024 0.017130 0.017730 0.016649 0.016994 0.016994 734,653
Jun 3, 2024 0.014302 0.019533 0.014009 0.017130 0.017130 983,349
Jun 2, 2024 0.014082 0.014330 0.013508 0.014302 0.014302 531,440
Jun 1, 2024 0.014819 0.015030 0.013979 0.014082 0.014082 733,945
May 31, 2024 0.013386 0.015869 0.013303 0.014819 0.014819 767,271
May 30, 2024 0.019575 0.019998 0.014796 0.014818 0.014818 711,629
May 29, 2024 0.018332 0.019763 0.018154 0.019575 0.019575 521,412
May 28, 2024 0.021722 0.021748 0.018155 0.018332 0.018332 388,831
May 27, 2024 0.019604 0.022150 0.018894 0.021722 0.021722 601,101
May 26, 2024 0.017175 0.019881 0.016424 0.019604 0.019604 658,890
May 25, 2024 0.019965 0.019970 0.017042 0.017175 0.017175 598,772
May 24, 2024 0.023852 0.023852 0.019553 0.019965 0.019965 756,710
May 23, 2024 0.023076 0.026568 0.021006 0.023852 0.023852 790,467
May 22, 2024 0.018800 0.027239 0.018757 0.023076 0.023076 1,090,541
May 21, 2024 0.015773 0.020475 0.015123 0.018800 0.018800 902,128
May 20, 2024 0.011335 0.016085 0.010242 0.015773 0.015773 706,211
May 19, 2024 0.011784 0.012099 0.011321 0.011335 0.011335 282,947
May 18, 2024 0.012130 0.012130 0.011287 0.011784 0.011784 319,311
May 17, 2024 0.012929 0.013899 0.012029 0.012130 0.012130 373,473
May 16, 2024 0.014236 0.014678 0.012873 0.012929 0.012929 390,157
May 15, 2024 0.011132 0.016690 0.011078 0.014236 0.014236 628,112
May 14, 2024 0.011753 0.011754 0.010577 0.011132 0.011132 404,308
May 13, 2024 0.011685 0.011998 0.011070 0.011753 0.011753 327,563
May 12, 2024 0.011329 0.012481 0.011327 0.011685 0.011685 362,990
May 11, 2024 0.012131 0.013153 0.011329 0.011329 0.011329 410,733
May 10, 2024 0.013209 0.013652 0.012000 0.012131 0.012131 383,321
May 9, 2024 0.012259 0.014560 0.012202 0.013209 0.013209 558,078
May 8, 2024 0.012971 0.013317 0.012171 0.012259 0.012259 321,215
May 7, 2024 0.014186 0.014990 0.012833 0.012971 0.012971 416,547
May 6, 2024 0.015218 0.016191 0.013868 0.014186 0.014186 349,771
May 5, 2024 0.018697 0.018818 0.013905 0.015218 0.015218 637,067
May 4, 2024 0.018582 0.020317 0.018309 0.018697 0.018697 448,052
May 3, 2024 0.014428 0.018758 0.014421 0.018582 0.018582 535,761
May 2, 2024 0.014275 0.015297 0.013844 0.014428 0.014428 295,984
May 1, 2024 0.015147 0.015578 0.013494 0.014275 0.014275 369,165
Apr 30, 2024 0.017888 0.020420 0.014156 0.015147 0.015147 612,756
Apr 29, 2024 0.017595 0.017888 0.015681 0.017888 0.017888 469,846
Apr 28, 2024 0.018153 0.019680 0.017415 0.017595 0.017595 445,409
Apr 27, 2024 0.017219 0.018169 0.015958 0.018153 0.018153 444,374
Apr 26, 2024 0.018030 0.018935 0.015401 0.017219 0.017219 659,976
Apr 25, 2024 0.020506 0.021972 0.017216 0.018030 0.018030 1,549,290
Apr 24, 2024 0.017951 0.027209 0.017928 0.020506 0.020506 2,020,467
Apr 23, 2024 0.014245 0.019331 0.014036 0.017960 0.017960 420,065
Apr 22, 2024 0.014823 0.015279 0.013727 0.014245 0.014245 321,876
Apr 21, 2024 0.015535 0.016132 0.014532 0.014823 0.014823 317,351
Apr 20, 2024 0.018956 0.019013 0.015190 0.015535 0.015535 411,215
Apr 19, 2024 0.015919 0.020148 0.012676 0.018956 0.018956 1,071,060
Apr 18, 2024 0.009630 0.016026 0.009605 0.015919 0.015919 539,308
Apr 17, 2024 0.010329 0.010330 0.009301 0.009630 0.009630 215,721
Apr 16, 2024 0.012087 0.012088 0.009774 0.010329 0.010329 139,038
Apr 15, 2024 0.013174 0.014019 0.011368 0.012087 0.012087 154,604
Apr 14, 2024 0.010521 0.013181 0.010072 0.013174 0.013174 173,669
Apr 13, 2024 0.009835 0.012074 0.009266 0.010625 0.010625 318,861
Apr 12, 2024 0.012686 0.013736 0.009287 0.009835 0.009835 591,361
Apr 11, 2024 0.015855 0.015855 0.012507 0.012618 0.012618 553,355
Apr 10, 2024 0.015852 0.017853 0.015179 0.015855 0.015855 541,533
Apr 9, 2024 0.020078 0.020083 0.015444 0.015852 0.015852 764,205
Apr 8, 2024 0.016149 0.021105 0.015645 0.020078 0.020078 442,188
Apr 7, 2024 0.017241 0.017463 0.015925 0.016149 0.016149 547,896
Apr 6, 2024 0.018792 0.018796 0.016085 0.017241 0.017241 561,638
Apr 5, 2024 0.019626 0.021994 0.017620 0.018792 0.018792 707,559
Apr 4, 2024 0.019253 0.024656 0.017781 0.019626 0.019626 1,080,321
Apr 3, 2024 0.019189 0.026453 0.018977 0.019253 0.019253 799,513
Apr 2, 2024 0.021379 0.021744 0.016739 0.019189 0.019189 736,314
Apr 1, 2024 0.024945 0.024945 0.020092 0.021379 0.021379 833,336
Mar 31, 2024 0.028246 0.028267 0.022626 0.024945 0.024945 1,223,808
Mar 30, 2024 0.024727 0.029865 0.024727 0.028246 0.028246 1,022,020
Mar 29, 2024 0.023435 0.025070 0.020440 0.024727 0.024727 929,488
Mar 28, 2024 0.026571 0.030350 0.022719 0.023435 0.023435 1,473,377
Mar 27, 2024 0.033497 0.038749 0.026212 0.026571 0.026571 1,387,632
Mar 26, 2024 0.027054 0.036973 0.026284 0.033497 0.033497 2,004,838
Mar 25, 2024 0.025536 0.033102 0.020946 0.027054 0.027054 1,754,200
Mar 24, 2024 0.019410 0.025536 0.017571 0.025536 0.025536 1,311,771
Mar 23, 2024 0.022133 0.023096 0.019410 0.019410 0.019410 654,752
Mar 22, 2024 0.021270 0.026237 0.020202 0.022133 0.022133 1,104,592
Mar 21, 2024 0.030357 0.030744 0.021122 0.021270 0.021270 1,767,913
Mar 20, 2024 0.021080 0.030641 0.018983 0.030357 0.030357 2,936,848
Mar 19, 2024 0.022621 0.027361 0.016398 0.021080 0.021080 3,589,434
Mar 18, 2024 0.032848 0.033841 0.021721 0.022621 0.022621 2,692,026
Mar 17, 2024 0.027989 0.034748 0.025464 0.032824 0.032824 3,073,082
Mar 16, 2024 0.042256 0.045751 0.024085 0.027989 0.027989 4,342,214
Mar 15, 2024 0.053542 0.066505 0.036686 0.042167 0.042167 5,378,218
Mar 14, 2024 0.057561 0.058692 0.042002 0.053542 0.053542 4,225,619
Mar 13, 2024 0.059900 0.065399 0.053005 0.057561 0.057561 3,097,074
Mar 12, 2024 0.066369 0.077351 0.049288 0.059856 0.059856 5,860,751
Mar 11, 2024 0.058128 0.086857 0.054064 0.066369 0.066369 5,818,352
Mar 10, 2024 0.064241 0.074943 0.053095 0.058128 0.058128 4,889,444
Mar 9, 2024 0.060251 0.074124 0.056890 0.064251 0.064251 5,530,201
Mar 8, 2024 0.050412 0.068202 0.040083 0.060251 0.060251 5,175,957
Mar 7, 2024 0.054900 0.062278 0.039303 0.050412 0.050412 6,780,583
Mar 6, 2024 0.027463 0.062411 0.026047 0.053174 0.053174 8,380,869
Mar 5, 2024 0.021357 0.032624 0.018467 0.027463 0.027463 3,441,147
Mar 4, 2024 0.023487 0.036568 0.015719 0.021357 0.021357 4,549,703
Mar 3, 2024 0.041614 0.048270 0.018522 0.023487 0.023487 8,937,158
Mar 2, 2024 0.032802 0.045924 0.029273 0.041614 0.041614 8,973,165
Mar 1, 2024 0.008221 0.038719 0.008221 0.033392 0.033392 9,038,005
Feb 29, 2024 0.006448 0.012061 0.006292 0.008221 0.008221 1,691,168
Feb 28, 2024 0.002743 0.007091 0.002601 0.006448 0.006448 811,340
Feb 27, 2024 0.002445 0.002851 0.002441 0.002743 0.002743 105,366
Feb 26, 2024 0.002696 0.002799 0.002347 0.002445 0.002445 51,530
Feb 25, 2024 0.002530 0.002780 0.002269 0.002696 0.002696 116,870
Feb 24, 2024 0.002683 0.003101 0.002441 0.002530 0.002530 172,565
Feb 23, 2024 0.003652 0.003732 0.002683 0.002683 0.002683 137,252
Feb 22, 2024 0.003498 0.003833 0.002977 0.003652 0.003652 342,410
Feb 21, 2024 0.002788 0.003699 0.002538 0.003498 0.003498 414,564
Feb 20, 2024 0.001930 0.003084 0.001752 0.002774 0.002774 329,377
Feb 19, 2024 0.001444 0.002252 0.001403 0.001930 0.001930 110,651
Feb 18, 2024 0.001286 0.001485 0.001239 0.001444 0.001444 72,843
Feb 17, 2024 0.001410 0.001571 0.001262 0.001286 0.001286 70,426
Feb 16, 2024 0.001505 0.001510 0.001277 0.001410 0.001410 35,229
Feb 15, 2024 0.001338 0.001901 0.001337 0.001505 0.001505 90,491
Feb 14, 2024 0.001463 0.001482 0.001176 0.001338 0.001338 67,259
Feb 13, 2024 0.001500 0.001563 0.001339 0.001463 0.001463 35,907
Feb 12, 2024 0.001587 0.001619 0.001493 0.001511 0.001511 30,907
Feb 11, 2024 0.001679 0.001760 0.001522 0.001587 0.001587 41,049
Feb 10, 2024 0.001815 0.002187 0.001674 0.001679 0.001679 67,658
Feb 9, 2024 0.001694 0.001894 0.001563 0.001815 0.001815 42,751
Feb 8, 2024 0.001824 0.001935 0.001406 0.001694 0.001694 113,069
Feb 7, 2024 0.001916 0.002076 0.001535 0.001824 0.001824 93,742
Feb 6, 2024 0.001982 0.001982 0.001660 0.001916 0.001916 73,049
Feb 5, 2024 0.001554 0.002133 0.001397 0.001982 0.001982 157,104
Feb 4, 2024 0.001675 0.001751 0.001356 0.001554 0.001554 66,031
Feb 3, 2024 0.001362 0.001846 0.001255 0.001675 0.001675 82,458
Feb 2, 2024 0.001435 0.001922 0.001259 0.001362 0.001362 197,567
Feb 1, 2024 0.001082 0.001723 0.000826 0.001435 0.001435 252,799
Jan 31, 2024 0.001364 0.001848 0.001052 0.001082 0.001082 285,010
Jan 30, 2024 0.000906 0.002160 0.000848 0.001367 0.001367 646,989
Jan 29, 2024 0.000886 0.000990 0.000886 0.000906 0.000906 30,578
Jan 28, 2024 0.000901 0.000936 0.000874 0.000886 0.000886 10,050
Jan 27, 2024 0.000995 0.000995 0.000881 0.000901 0.000901 15,151
Jan 26, 2024 0.000897 0.001036 0.000894 0.000995 0.000995 27,011
Jan 25, 2024 0.001157 0.001157 0.000790 0.000897 0.000897 129,401
Jan 24, 2024 0.001251 0.001382 0.001157 0.001157 0.001157 33,466
Jan 23, 2024 0.001341 0.001363 0.001144 0.001251 0.001251 38,772
Jan 22, 2024 0.001546 0.001612 0.001341 0.001341 0.001341 34,230
Jan 21, 2024 0.001633 0.001633 0.001281 0.001546 0.001546 92,327
Jan 20, 2024 0.001284 0.002152 0.001284 0.001633 0.001633 162,832
Jan 19, 2024 0.001573 0.001573 0.001264 0.001284 0.001284 64,785
Jan 18, 2024 0.001549 0.001601 0.001239 0.001573 0.001573 119,434
Jan 17, 2024 0.002595 0.002595 0.001475 0.001549 0.001549 217,589
Jan 16, 2024 0.002059 0.002734 0.001576 0.002595 0.002595 680,360
Jan 15, 2024 0.002206 0.003770 0.001862 0.002043 0.002043 1,154,856
Jan 14, 2024 0.001114 0.002403 0.000869 0.002206 0.002206 810,889
Jan 13, 2024 0.000627 0.001139 0.000627 0.001114 0.001114 71,624
Jan 12, 2024 0.000877 0.000918 0.000599 0.000627 0.000627 40,961
Jan 11, 2024 0.000693 0.000878 0.000680 0.000877 0.000877 33,501
Jan 10, 2024 0.000651 0.000729 0.000612 0.000693 0.000693 35,419
Jan 9, 2024 0.000685 0.000685 0.000608 0.000651 0.000651 22,177
Jan 8, 2024 0.000771 0.000857 0.000608 0.000685 0.000685 85,563
Jan 7, 2024 0.000470 0.001022 0.000464 0.000771 0.000771 132,544
Jan 6, 2024 0.000479 0.000513 0.000384 0.000470 0.000470 39,713
Jan 5, 2024 0.000482 0.000543 0.000391 0.000479 0.000479 52,712
Jan 4, 2024 0.000598 0.000629 0.000417 0.000482 0.000482 65,097
Jan 3, 2024 0.000767 0.000828 0.000570 0.000596 0.000596 67,838
Jan 2, 2024 0.000826 0.001004 0.000577 0.000766 0.000766 124,382
Jan 1, 2024 0.000767 0.000910 0.000627 0.000826 0.000826 125,383
Dec 31, 2023 0.001117 0.001117 0.000712 0.000767 0.000767 208,302
Dec 30, 2023 0.001174 0.001236 0.000990 0.001117 0.001117 139,475
Dec 29, 2023 0.001490 0.001505 0.001021 0.001174 0.001174 260,831
Dec 28, 2023 0.001740 0.001955 0.001294 0.001490 0.001490 299,568
Dec 27, 2023 0.001613 0.001741 0.001243 0.001740 0.001740 236,675
Dec 26, 2023 0.001814 0.001967 0.001431 0.001613 0.001613 262,276
Dec 25, 2023 0.001926 0.002174 0.001515 0.001810 0.001810 228,886
Dec 24, 2023 0.001856 0.002250 0.001479 0.001927 0.001927 458,304
Dec 23, 2023 0.002325 0.002473 0.001619 0.001859 0.001859 719,174
Dec 22, 2023 0.001321 0.003047 0.001137 0.002325 0.002325 1,163,737
Dec 21, 2023 0.002115 0.002999 0.001239 0.001274 0.001274 1,778,427

Related Tickers

BTC-USD Bitcoin USD
66,324.48
-0.73%
 
ETH-USD Ethereum USD
2,572.71
-1.72%
 
USDT-USD Tether USDt USD
1.00
+0.00%
 
BNB-USD BNB USD
580.58
-1.25%
 
SOL-USD Solana USD
164.92
+0.20%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
XRP-USD XRP USD
0.52
-1.58%
 
STETH-USD Lido Staked ETH USD
2,570.29
-1.98%
 
DOGE-USD Dogecoin USD
0.14
-3.70%
 
WTRX-USD Wrapped TRON USD
0.16
+0.41%
 
TRX-USD TRON USD
0.16
+0.28%
 
TON11419-USD Toncoin USD
5.15
-1.26%
 
ADA-USD Cardano USD
0.36
-0.70%
 
WSTETH-USD Lido wstETH USD
3,059.25
-1.63%
 
AVAX-USD Avalanche USD
26.75
-2.39%
 
SHIB-USD Shiba Inu USD
0.00
-1.96%
 
WBTC-USD Wrapped Bitcoin USD
66,296.23
-1.06%
 
WETH-USD WETH USD
2,589.00
-1.77%
 
LINK-USD Chainlink USD
11.43
-3.96%
 
BCH-USD Bitcoin Cash USD
349.67
-2.11%
 
DOT-USD Polkadot USD
4.22
-2.30%
 
LEO-USD UNUS SED LEO USD
6.05
-0.76%
 
NEAR-USD NEAR Protocol USD
4.57
-2.61%
 
DAI-USD Dai USD
1.00
+0.01%
 
APT21794-USD Aptos USD
10.10
-7.52%
 
SUI20947-USD Sui USD
1.88
-4.04%
 
LTC-USD Litecoin USD
68.84
-2.27%
 
UNI7083-USD Uniswap USD
7.72
-3.94%
 
EETH-USD ether.fi Staked ETH USD
2,600.20
-0.85%
 
WEETH-USD Wrapped eETH USD
2,729.63
-1.33%
 
BTCB-USD Bitcoin BEP2 USD
66,346.73
-0.83%
 
PEPE24478-USD Pepe USD
0.00
-2.63%
 
WBETH-USD Wrapped Beacon ETH USD
2,707.13
-1.74%
 
TAO22974-USD Bittensor USD
532.06
-3.25%
 
ICP-USD Internet Computer USD
7.96
+0.67%
 
FET-USD Artificial Superintelligence Alliance USD
1.32
-2.63%
 
KAS-USD Kaspa USD
0.13
-1.05%
 
XMR-USD Monero USD
156.33
+0.27%
 
XLM-USD Stellar USD
0.09
-0.67%
 
ETC-USD Ethereum Classic USD
18.67
-2.23%
 
POL28321-USD POL (ex-MATIC) USD
0.36
-1.72%
 
STX4847-USD Stacks USD
1.78
-0.62%
 
FDUSD-USD First Digital USD USD
1.00
+0.02%
 
RENDER-USD Render USD
5.08
-2.19%
 
USDE29470-USD Ethena USDe USD
1.00
+0.02%
 
OKB-USD OKB USD
39.93
-0.50%
 
IMX10603-USD Immutable USD
1.46
-3.87%
 
WIF-USD dogwifhat USD
2.37
-3.80%
 
ARB11841-USD Arbitrum USD
0.56
-3.78%
 
AAVE-USD Aave USD
148.31
-2.07%
 
FIL-USD Filecoin USD
3.72
-1.98%
 
JITOSOL-USD Jito Staked SOL USD
189.06
+0.11%
 
OP-USD Optimism USD
1.68
-1.90%
 
CRO-USD Cronos USD
0.08
-1.81%
 
INJ-USD Injective USD
20.18
-3.97%
 
MNT27075-USD Mantle USD
0.59
-1.22%
 
HBAR-USD Hedera USD
0.05
-1.22%
 
FTM-USD Fantom USD
0.69
-5.48%
 
ATOM-USD Cosmos USD
4.79
+0.30%
 
VET-USD VeChain USD
0.02
-1.92%
 
RUNE-USD THORChain USD
5.06
-0.41%
 
BONK-USD Bonk USD
0.00
-5.81%
 
BGB-USD Bitget Token USD
1.15
+0.14%
 
SEI-USD Sei USD
0.42
-1.32%
 
SUSDE-USD Ethena Staked USDe USD
1.11
+0.11%
 
GRT6719-USD The Graph USD
0.16
-2.83%
 
RETH-USD Rocket Pool ETH USD
2,914.64
-1.15%
 
FLOKI-USD FLOKI USD
0.00
-3.46%
 
POPCAT28782-USD Popcat (SOL) USD
1.37
+2.03%
 
JUP29210-USD Jupiter USD
0.97
+1.39%
 
TIA22861-USD Celestia USD
5.86
+3.07%
 
WLD-USD Worldcoin USD
2.22
+0.18%
 
THETA-USD Theta Network USD
1.25
-2.87%
 
METH29035-USD Mantle Staked Ether USD
2,687.36
-2.02%
 
PYTH-USD Pyth Network USD
0.34
-3.20%
 
OM-USD MANTRA USD
1.39
-3.14%
 
AR-USD Arweave USD
17.89
-1.68%
 
FLZ-USD Fellaz USD
2.48
-1.75%
 
HNT-USD Helium USD
6.77
-2.60%
 
ZBU-USD Zeebu USD
4.27
+1.91%
 
KCS-USD KuCoin Token USD
8.79
-1.06%
 
WZEDX-USD Wrapped Zedxion USD
0.26
-0.33%
 
SOLVBTC-USD SolvBTC USD
66,300.70
-1.01%
 
ONDO-USD Ondo USD
0.74
-1.56%
 
ENA-USD Ethena USD
0.37
-2.74%
 
MKR-USD Maker USD
1,172.22
+0.10%
 
ALGO-USD Algorand USD
0.12
-2.97%
 
LDO-USD Lido DAO USD
1.10
-4.27%
 
BRETT29743-USD Brett (Based) USD
0.10
-5.26%
 
MATIC-USD Polygon USD
0.36
-1.70%
 
APE18876-USD ApeCoin USD
1.24
-14.44%
 
BEAM28298-USD Beam USD
0.02
+4.78%
 
BSV-USD Bitcoin SV USD
46.95
-2.35%
 
WBNB-USD Wrapped BNB USD
580.63
-1.64%
 
JASMY-USD JasmyCoin USD
0.02
-4.13%
 
VBNB-USD Venus BNB USD
14.22
-1.37%
 
MSOL-USD Marinade Staked SOL USD
202.23
+0.06%
 
BTT-USD BitTorrent(New) USD
0.00
-2.67%
 
PUFETH-USD pufETH USD
2,637.70
-2.29%
 
FLOW-USD Flow USD
0.55
-2.12%