CCC - CoinMarketCap KRW

HEX KRW (HEX-KRW)

1.28 -0.19 (-12.93%)
As of 4:17 AM UTC. Market Open. Data provided by
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Aug 5, 2024 1.4657 1.4652 1.2257 1.2783 1.2783 272,823,968
Aug 4, 2024 1.5262 1.5282 1.4112 1.4672 1.4672 162,396,278
Aug 3, 2024 1.6881 1.6948 1.4740 1.5262 1.5262 212,262,936
Aug 2, 2024 1.7107 1.7107 1.5543 1.6881 1.6881 213,677,924
Aug 1, 2024 1.7621 1.7549 1.6895 1.7107 1.7107 82,530,751
Jul 31, 2024 1.8192 1.8262 1.7318 1.7621 1.7621 129,732,356
Jul 30, 2024 1.7640 1.8262 1.7577 1.8192 1.8192 140,601,082
Jul 29, 2024 1.8127 1.8127 1.7321 1.7640 1.7640 132,125,675
Jul 28, 2024 1.8305 1.9424 1.7767 1.8127 1.8127 176,383,178
Jul 27, 2024 1.7291 1.8306 1.7289 1.8305 1.8305 127,246,758
Jul 26, 2024 1.8089 1.8232 1.6813 1.7291 1.7291 278,965,109
Jul 25, 2024 1.8831 1.8876 1.8071 1.8089 1.8089 185,935,959
Jul 24, 2024 1.9522 1.9547 1.8493 1.8831 1.8831 251,080,240
Jul 23, 2024 2.0492 2.1652 1.9384 1.9522 1.9522 235,208,223
Jul 22, 2024 2.2713 2.2716 2.0338 2.0492 2.0492 279,082,904
Jul 21, 2024 2.2343 2.4063 2.2291 2.2713 2.2713 312,909,787
Jul 20, 2024 2.2157 2.2945 2.1883 2.2343 2.2343 223,686,573
Jul 19, 2024 2.1331 2.2503 2.1267 2.2157 2.2157 284,493,533
Jul 18, 2024 2.1292 2.2316 2.1214 2.1331 2.1331 148,696,573
Jul 17, 2024 2.1727 2.1917 2.1173 2.1292 2.1292 164,782,971
Jul 16, 2024 1.9875 2.1727 1.9834 2.1727 2.1727 204,714,596
Jul 15, 2024 1.9573 2.0088 1.9325 1.9893 1.9893 217,457,286
Jul 14, 2024 1.8417 1.9586 1.8278 1.9573 1.9573 154,797,276
Jul 13, 2024 1.8454 1.8992 1.7932 1.8417 1.8417 189,055,981
Jul 12, 2024 1.7356 1.9457 1.7235 1.8454 1.8454 219,907,320
Jul 11, 2024 1.8402 1.8592 1.6782 1.7356 1.7356 250,928,089
Jul 10, 2024 1.7414 1.8523 1.7184 1.8402 1.8402 180,383,958
Jul 9, 2024 1.7995 1.8198 1.6937 1.7412 1.7412 255,774,462
Jul 8, 2024 1.8319 1.8752 1.7995 1.7995 1.7995 173,906,866
Jul 7, 2024 1.7915 1.8791 1.7752 1.8319 1.8319 207,924,581
Jul 6, 2024 1.8647 1.8647 1.6522 1.7915 1.7915 269,867,021
Jul 5, 2024 1.9387 1.9859 1.7667 1.8647 1.8647 208,466,205
Jul 4, 2024 2.0369 2.0422 1.8544 1.9387 1.9387 180,654,875
Jul 3, 2024 2.2805 2.2814 1.9368 2.0369 2.0369 387,104,923
Jul 2, 2024 2.3903 2.4112 2.2174 2.2805 2.2805 173,373,151
Jul 1, 2024 2.4494 2.4531 2.3422 2.3903 2.3903 156,437,559
Jun 30, 2024 2.4190 2.5919 2.3945 2.4494 2.4494 457,120,016
Jun 29, 2024 2.4933 2.6834 2.3696 2.4190 2.4190 782,860,883
Jun 28, 2024 2.1510 2.5149 2.1377 2.4933 2.4933 428,077,268
Jun 27, 2024 2.1339 2.1506 2.0054 2.1510 2.1510 196,110,186
Jun 26, 2024 1.8990 2.2394 1.8803 2.1339 2.1339 382,427,838
Jun 25, 2024 1.7591 1.8996 1.7457 1.8990 1.8990 202,942,072
Jun 24, 2024 1.7663 1.9224 1.7379 1.7591 1.7591 313,844,540
Jun 23, 2024 1.7583 1.7966 1.7432 1.7663 1.7663 158,403,284
Jun 22, 2024 1.8206 1.8217 1.7177 1.7583 1.7583 88,633,704
Jun 21, 2024 1.8196 1.8691 1.8028 1.8206 1.8206 87,195,082
Jun 20, 2024 1.7896 1.8405 1.7419 1.8196 1.8196 181,919,537
Jun 19, 2024 1.8309 1.8450 1.7225 1.7896 1.7896 193,142,159
Jun 18, 2024 1.8780 1.9109 1.7836 1.8309 1.8309 179,081,441
Jun 17, 2024 1.8776 1.9080 1.8674 1.8780 1.8780 82,603,495
Jun 16, 2024 1.9090 1.9700 1.7875 1.8776 1.8776 163,285,424
Jun 15, 2024 1.9190 1.9802 1.8746 1.9092 1.9092 204,603,505
Jun 14, 2024 1.9249 2.0016 1.9165 1.9190 1.9190 149,501,102
Jun 13, 2024 1.8729 1.9248 1.8260 1.9249 1.9249 121,974,935
Jun 12, 2024 1.9434 1.9451 1.7942 1.8729 1.8729 285,319,126
Jun 11, 2024 2.0177 2.0202 1.8602 1.9434 1.9434 293,649,171
Jun 10, 2024 2.0662 2.0733 1.9892 2.0177 2.0177 187,466,297
Jun 9, 2024 2.0669 2.0886 2.0082 2.0662 2.0662 252,094,418
Jun 8, 2024 2.2370 2.2434 2.0575 2.0669 2.0669 251,047,230
Jun 7, 2024 2.4112 2.4415 2.1991 2.2370 2.2370 314,992,535
Jun 6, 2024 2.0200 2.4442 2.0207 2.4112 2.4112 627,644,546
Jun 5, 2024 2.0527 2.0677 1.9860 2.0200 2.0200 148,786,704
Jun 4, 2024 2.0520 2.1056 1.7441 2.0527 2.0527 470,864,592
Jun 3, 2024 2.1055 2.1385 1.9782 2.0520 2.0520 263,859,651
Jun 2, 2024 2.2240 2.2566 2.0716 2.1055 2.1055 270,401,578
Jun 1, 2024 2.1512 2.2561 2.0484 2.2240 2.2240 342,642,858
May 31, 2024 2.2282 2.2658 2.0552 2.1512 2.1512 369,299,495
May 30, 2024 2.3521 2.3577 2.1727 2.2282 2.2282 354,279,249
May 29, 2024 2.3335 2.3701 2.2896 2.3521 2.3521 158,559,908
May 28, 2024 2.3893 2.4101 2.2573 2.3335 2.3335 355,124,688
May 27, 2024 2.3918 2.4995 2.2516 2.3893 2.3893 372,377,905
May 26, 2024 2.3945 2.4102 2.3463 2.3918 2.3918 244,052,015
May 25, 2024 2.3990 2.4311 2.2928 2.3945 2.3945 219,758,157
May 24, 2024 2.4234 2.4721 2.3283 2.3990 2.3990 303,491,746
May 23, 2024 2.4978 2.5017 2.2898 2.4234 2.4234 358,737,996
May 22, 2024 2.6468 2.6690 2.4387 2.4978 2.4978 364,268,836
May 21, 2024 2.4108 2.7060 2.2900 2.6468 2.6468 430,291,473
May 20, 2024 2.5534 2.6307 2.3352 2.4108 2.4108 316,733,914
May 19, 2024 2.6005 2.7065 2.5336 2.5534 2.5534 269,241,965
May 18, 2024 2.5412 2.7178 2.5139 2.6005 2.6005 375,679,845
May 17, 2024 2.5401 2.6299 2.4795 2.5412 2.5412 465,769,434
May 16, 2024 2.4016 2.5383 2.2522 2.5401 2.5401 502,870,685
May 15, 2024 2.4097 2.5710 2.3515 2.4016 2.4016 610,627,446
May 14, 2024 2.3283 2.5134 2.3262 2.4097 2.4097 404,871,495
May 13, 2024 2.6266 2.7737 1.0372 2.3283 2.3283 1,321,470,164
May 12, 2024 2.7689 2.7769 2.6260 2.6266 2.6266 196,587,920
May 11, 2024 2.6943 2.8104 2.6375 2.7689 2.7689 409,396,927
May 10, 2024 2.6260 2.9173 2.4981 2.6943 2.6943 631,506,036
May 9, 2024 2.4393 2.6862 2.4173 2.6260 2.6260 381,434,805
May 8, 2024 2.5691 2.6239 2.3908 2.4393 2.4393 401,391,927
May 7, 2024 2.6519 2.7692 2.4234 2.5691 2.5691 461,665,654
May 6, 2024 2.7102 2.7397 2.6119 2.6519 2.6519 247,396,237
May 5, 2024 2.5725 2.7656 2.5481 2.7102 2.7102 286,108,097
May 4, 2024 2.5602 2.5836 2.3918 2.5725 2.5725 417,407,886
May 3, 2024 2.6027 2.7818 2.5194 2.5602 2.5602 509,659,432
May 2, 2024 2.5079 2.7205 2.3870 2.6027 2.6027 352,324,905
May 1, 2024 2.7379 2.7988 2.3868 2.5079 2.5079 335,741,355
Apr 30, 2024 2.8923 2.9168 2.6663 2.7379 2.7379 303,827,263
Apr 29, 2024 3.2456 3.3643 2.8237 2.8923 2.8923 1,143,634,719
Apr 28, 2024 2.5333 3.3487 2.5287 3.2456 3.2456 1,146,689,935
Apr 27, 2024 2.5824 2.5829 2.4407 2.5333 2.5333 286,691,081
Apr 26, 2024 2.3788 2.7186 2.3443 2.5824 2.5824 496,258,996
Apr 25, 2024 2.3771 2.4914 2.3082 2.3788 2.3788 362,630,503
Apr 24, 2024 2.4593 2.5085 2.3551 2.3771 2.3771 266,552,711
Apr 23, 2024 2.4101 2.4834 2.3588 2.4593 2.4593 247,788,687
Apr 22, 2024 2.5548 2.5580 2.3881 2.4101 2.4101 457,565,528
Apr 21, 2024 2.4254 2.9902 2.4254 2.5548 2.5548 957,136,342
Apr 20, 2024 2.3032 2.4814 2.2439 2.4254 2.4254 685,286,632
Apr 19, 2024 2.1624 2.3067 2.0598 2.3032 2.3032 435,865,022
Apr 18, 2024 2.2190 2.2893 2.1008 2.1624 2.1624 410,777,320
Apr 17, 2024 2.2987 2.3827 2.0909 2.2190 2.2190 504,772,351
Apr 16, 2024 2.3000 2.4305 2.0407 2.2987 2.2987 552,946,701
Apr 15, 2024 2.1430 2.3095 2.0934 2.3000 2.3000 459,251,873
Apr 14, 2024 2.2584 2.4573 2.0965 2.1430 2.1430 663,954,397
Apr 13, 2024 2.4209 2.4897 2.1399 2.2584 2.2584 604,053,600
Apr 12, 2024 2.5015 2.5707 2.3682 2.4209 2.4209 327,088,691
Apr 11, 2024 2.6471 2.6723 2.4847 2.5015 2.5015 406,680,858
Apr 10, 2024 2.9191 2.9191 2.6231 2.6471 2.6471 698,300,661
Apr 9, 2024 2.4352 3.2048 2.3921 2.9191 2.9191 1,041,249,826
Apr 8, 2024 2.3549 2.4674 2.2572 2.4352 2.4352 436,523,462
Apr 7, 2024 2.2745 2.4274 2.2263 2.3549 2.3549 442,201,120
Apr 6, 2024 2.4494 2.5001 2.1615 2.2745 2.2745 985,791,309
Apr 5, 2024 2.6935 2.7029 2.2987 2.4494 2.4494 723,915,635
Apr 4, 2024 2.5980 2.7705 2.5824 2.6935 2.6935 532,702,125
Apr 3, 2024 2.8299 2.8333 2.5470 2.5980 2.5980 469,949,773
Apr 2, 2024 2.5800 2.8730 2.2507 2.8299 2.8299 1,525,352,563
Apr 1, 2024 2.7885 2.8771 2.4387 2.5800 2.5800 978,299,001
Mar 31, 2024 2.8213 2.8680 2.7443 2.7885 2.7885 641,490,571
Mar 30, 2024 3.0465 3.0964 2.6388 2.8213 2.8213 825,607,180
Mar 29, 2024 3.0665 3.1935 2.9759 3.0465 3.0465 433,778,063
Mar 28, 2024 3.1643 3.2548 2.8494 3.0665 3.0665 775,465,938
Mar 27, 2024 3.2116 3.3068 3.0047 3.1643 3.1643 770,986,676
Mar 26, 2024 3.2056 3.4966 2.9188 3.2116 3.2116 1,224,530,404
Mar 25, 2024 3.2330 3.2790 3.1233 3.2056 3.2056 716,507,358
Mar 24, 2024 3.3413 3.4039 3.0997 3.2330 3.2330 688,345,892
Mar 23, 2024 3.3391 3.5323 3.2975 3.3413 3.3413 677,821,371
Mar 22, 2024 3.6661 3.6990 3.2670 3.3391 3.3391 993,293,455
Mar 21, 2024 3.5365 3.7426 3.3991 3.6661 3.6661 987,904,760
Mar 20, 2024 3.4330 4.0760 2.9789 3.5365 3.5365 2,037,399,988
Mar 19, 2024 3.7113 3.9854 3.2097 3.4330 3.4330 1,583,850,807
Mar 18, 2024 3.7459 3.9853 3.4341 3.7113 3.7113 1,617,017,742
Mar 17, 2024 4.7730 5.1138 3.7459 3.7459 3.7459 3,120,948,745
Mar 16, 2024 3.7802 4.8285 3.4521 4.7730 4.7730 3,737,735,117
Mar 15, 2024 3.2759 4.0388 2.8284 3.7802 3.7802 2,693,287,338
Mar 14, 2024 5.6542 6.7310 1.9574 3.2759 3.2759 10,583,436,497
Mar 13, 2024 6.0769 6.5510 5.0452 5.6542 5.6542 3,019,332,763
Mar 12, 2024 5.3948 7.3205 4.4663 6.0769 6.0769 11,181,186,788
Mar 11, 2024 14.2361 14.5989 2.5049 5.3948 5.3948 26,381,704,302
Mar 10, 2024 14.5838 15.2007 13.8967 14.2361 14.2361 2,296,775,721
Mar 9, 2024 13.2615 15.4835 13.1786 14.5838 14.5838 6,331,565,572
Mar 8, 2024 13.2757 13.5746 12.9657 13.2615 13.2615 1,688,543,520
Mar 7, 2024 12.7928 13.9506 12.0103 13.2757 13.2757 2,164,221,919
Mar 6, 2024 12.9481 14.1752 12.2380 12.7928 12.7928 2,777,734,491
Mar 5, 2024 13.4138 13.7609 12.2441 12.9481 12.9481 3,467,696,592
Mar 4, 2024 13.4383 15.3033 13.0847 13.4138 13.4138 4,339,008,545
Mar 3, 2024 13.7015 14.2906 13.2941 13.4383 13.4383 2,228,138,307
Mar 2, 2024 13.9425 14.2207 12.9474 13.7015 13.7015 1,981,741,509
Mar 1, 2024 11.5731 16.0805 11.5731 13.9119 13.9119 4,393,782,428
Feb 29, 2024 11.2808 12.0357 11.1562 11.5733 11.5733 1,313,140,548
Feb 28, 2024 11.7299 12.1902 11.2808 11.2808 11.2808 1,326,625,253
Feb 27, 2024 11.3505 11.8825 11.2673 11.7155 11.7155 1,057,542,344
Feb 26, 2024 11.3543 11.8875 10.7526 11.3505 11.3505 1,767,624,568
Feb 25, 2024 11.0562 11.6500 10.9195 11.3543 11.3543 706,169,051
Feb 24, 2024 12.1227 12.1488 10.6847 11.0565 11.0565 1,663,224,322
Feb 23, 2024 12.3736 12.5328 12.0556 12.1227 12.1227 618,747,651
Feb 22, 2024 13.0433 13.0733 12.1421 12.3736 12.3736 942,460,656
Feb 21, 2024 12.4971 13.2223 11.4486 13.0433 13.0433 2,952,774,472
Feb 20, 2024 13.1065 13.7042 12.2505 12.4971 12.4971 1,640,852,651
Feb 19, 2024 13.1253 13.3493 12.7257 13.2060 13.2060 1,087,879,199
Feb 18, 2024 13.3248 13.3315 12.6315 13.1277 13.1277 956,594,445
Feb 17, 2024 13.2090 13.6622 12.9525 13.3266 13.3266 1,101,076,900
Feb 16, 2024 13.5081 13.8271 13.1797 13.2090 13.2090 1,071,394,662
Feb 15, 2024 13.3954 13.8945 12.9264 13.5059 13.5059 1,388,281,988
Feb 14, 2024 13.9714 14.2348 13.2637 13.3953 13.3953 1,223,477,535
Feb 13, 2024 13.1214 13.9746 13.0720 13.9714 13.9714 1,218,055,079
Feb 12, 2024 13.1307 13.8675 12.2852 13.1214 13.1214 2,512,469,111
Feb 11, 2024 11.5831 15.4276 11.5770 13.1307 13.1307 4,668,234,988
Feb 10, 2024 10.0523 11.5831 10.0212 11.5831 11.5831 1,178,048,308
Feb 9, 2024 10.2612 10.7582 9.8853 10.0523 10.0523 1,734,827,703
Feb 8, 2024 10.6935 10.6848 9.7690 10.2612 10.2612 1,525,109,856
Feb 7, 2024 10.4434 10.7418 9.8026 10.6935 10.6935 1,153,357,799
Feb 6, 2024 10.3742 10.8021 10.2475 10.4413 10.4413 714,444,616
Feb 5, 2024 10.7975 10.9433 10.2618 10.3727 10.3727 782,913,042
Feb 4, 2024 11.3593 11.3977 10.7104 10.7975 10.7975 931,436,348
Feb 3, 2024 11.9949 11.9898 11.1605 11.3593 11.3593 1,382,805,437
Feb 2, 2024 11.7071 12.0015 11.2583 11.9949 11.9949 1,208,878,892
Feb 1, 2024 12.4704 12.5596 11.6673 11.7071 11.7071 1,329,242,882
Jan 31, 2024 11.6752 12.6152 11.5810 12.4711 12.4711 1,617,424,427
Jan 30, 2024 11.4202 12.3068 11.2621 11.6752 11.6752 1,264,767,378
Jan 29, 2024 11.3390 11.8786 11.1904 11.4428 11.4428 1,260,294,258
Jan 28, 2024 11.5860 11.6323 11.1462 11.3390 11.3390 647,765,126
Jan 27, 2024 10.7570 11.6639 10.4325 11.5860 11.5860 963,169,163
Jan 26, 2024 11.2000 11.2000 10.2417 10.7570 10.7570 1,132,667,880
Jan 25, 2024 11.4496 11.5991 11.0684 11.2000 11.2000 1,305,242,095
Jan 24, 2024 11.5332 11.6791 9.3241 11.4496 11.4496 3,454,745,848
Jan 23, 2024 13.3490 13.5377 11.3598 11.5710 11.5710 1,445,568,779
Jan 22, 2024 11.5620 13.7199 11.3028 13.3808 13.3808 2,384,986,569
Jan 21, 2024 12.7917 12.7917 10.9346 11.5569 11.5569 1,934,077,720
Jan 20, 2024 13.9642 13.9726 11.5435 12.7917 12.7917 3,764,189,665
Jan 19, 2024 12.9592 14.7174 12.9655 13.9642 13.9642 5,215,833,370
Jan 18, 2024 13.8709 13.8712 12.7268 12.9592 12.9592 2,606,800,062
Jan 17, 2024 13.5887 14.7379 13.0351 13.8709 13.8709 3,456,733,678
Jan 16, 2024 13.4102 14.6089 12.8009 13.5885 13.5885 3,642,436,640
Jan 15, 2024 13.0007 13.5916 11.9435 13.4102 13.4102 2,530,164,135
Jan 14, 2024 11.2936 13.4041 11.2917 13.0007 13.0007 2,876,970,287
Jan 13, 2024 12.5463 14.6816 11.1305 11.2936 11.2936 6,949,901,281
Jan 12, 2024 11.0826 14.7797 11.0096 12.5481 12.5481 9,541,616,925
Jan 11, 2024 8.5036 11.4154 8.5036 11.0826 11.0826 6,828,307,268
Jan 10, 2024 6.4189 8.5452 6.4169 8.4357 8.4357 2,946,744,646
Jan 9, 2024 5.7806 6.4170 5.6229 6.4161 6.4161 1,061,504,173
Jan 8, 2024 5.6867 5.8879 5.4952 5.7798 5.7798 837,386,770
Jan 7, 2024 6.0447 6.3240 5.6497 5.6858 5.6858 608,249,499
Jan 6, 2024 6.0969 6.1115 5.8329 6.0436 6.0436 486,542,791
Jan 5, 2024 6.1747 6.1878 5.9967 6.0965 6.0965 553,053,499
Jan 4, 2024 6.5031 6.5856 6.0015 6.1748 6.1748 1,473,828,276
Jan 3, 2024 6.8783 6.9345 6.4876 6.5027 6.5027 1,543,006,289
Jan 2, 2024 7.0352 7.1161 6.8221 6.8824 6.8824 1,014,840,325
Jan 1, 2024 7.3950 7.6025 6.9761 7.0352 7.0352 925,865,084
Dec 31, 2023 7.0783 7.5009 7.0779 7.3974 7.3974 1,149,500,723
Dec 30, 2023 6.7990 7.2609 6.5968 7.0774 7.0774 1,186,693,994
Dec 29, 2023 6.7441 6.8726 6.5699 6.7982 6.7982 634,167,001
Dec 28, 2023 6.7074 6.8731 6.4793 6.7450 6.7450 1,040,207,742
Dec 27, 2023 6.8373 7.0233 6.4694 6.7068 6.7068 910,226,965
Dec 26, 2023 6.6066 7.0118 6.5805 6.8366 6.8366 444,628,387
Dec 25, 2023 6.9131 6.9537 6.5801 6.6089 6.6089 574,799,985
Dec 24, 2023 6.8391 6.9978 6.5735 6.9139 6.9139 635,987,772
Dec 23, 2023 6.6825 6.9506 6.6080 6.8393 6.8393 979,290,577
Dec 22, 2023 6.8068 7.0623 6.5196 6.6830 6.6830 803,185,967
Dec 21, 2023 6.6827 7.0624 6.5691 6.8048 6.8048 1,083,817,702
Dec 20, 2023 6.8001 7.0769 6.5662 6.6822 6.6822 914,161,663
Dec 19, 2023 6.3275 6.8569 6.1759 6.8008 6.8008 925,013,469
Dec 18, 2023 6.2278 6.4594 6.0809 6.3313 6.3313 489,218,905
Dec 17, 2023 6.3228 6.4148 6.1951 6.2267 6.2267 602,602,892
Dec 16, 2023 6.6199 6.6838 6.3072 6.3259 6.3259 896,021,540
Dec 15, 2023 6.4704 6.8258 6.4518 6.6194 6.6194 957,024,893
Dec 14, 2023 6.3461 6.8022 6.1844 6.4707 6.4707 1,165,654,479
Dec 13, 2023 6.2863 6.3981 5.8481 6.3474 6.3474 1,131,484,239
Dec 12, 2023 6.7144 6.7369 6.1641 6.2864 6.2864 653,370,773
Dec 11, 2023 6.8966 7.1068 6.5102 6.7138 6.7138 1,071,440,441
Dec 10, 2023 7.7958 7.8353 6.7701 6.8969 6.8969 982,304,554
Dec 9, 2023 6.2132 7.8300 6.1153 7.7955 7.7955 1,907,195,868
Dec 8, 2023 6.1725 6.7634 6.0105 6.2132 6.2132 1,091,824,141
Dec 7, 2023 6.9355 7.0063 6.0483 6.1730 6.1730 1,901,347,260
Dec 6, 2023 7.1162 7.3685 6.7698 6.9361 6.9361 1,526,431,324
Dec 5, 2023 7.9798 7.9798 6.8522 7.1160 7.1160 2,374,106,636
Dec 4, 2023 8.2152 8.2237 7.9801 8.0088 8.0088 582,331,414
Dec 3, 2023 8.1737 8.3165 8.1212 8.2151 8.2151 844,438,291
Dec 2, 2023 7.8324 8.2174 7.5158 8.1741 8.1741 1,105,495,137
Dec 1, 2023 7.8316 7.8316 7.5623 7.8289 7.8289 896,304,205
Nov 30, 2023 7.8514 8.0177 7.7443 7.8257 7.8257 828,681,031
Nov 29, 2023 7.6703 7.9724 7.3113 7.8522 7.8522 715,439,938
Nov 28, 2023 8.0564 8.0752 7.4919 7.6705 7.6705 802,227,850
Nov 27, 2023 8.3672 8.4897 7.8786 8.0560 8.0560 1,066,182,894
Nov 26, 2023 8.4293 8.6375 8.2097 8.3670 8.3670 653,775,604
Nov 25, 2023 8.1687 8.6054 8.1687 8.4301 8.4301 831,912,741
Nov 24, 2023 7.9114 8.9046 7.9758 8.1680 8.1680 1,034,177,543
Nov 23, 2023 6.8587 7.9454 6.7329 7.9116 7.9116 1,022,232,751
Nov 22, 2023 7.4334 7.4728 6.8483 6.8628 6.8628 990,106,265
Nov 21, 2023 7.7132 8.0805 7.1933 7.4348 7.4348 1,276,683,301
Nov 20, 2023 8.1273 8.1493 7.4220 7.7135 7.7135 1,194,011,116
Nov 19, 2023 8.3665 8.3736 7.9711 8.1274 8.1274 665,826,304
Nov 18, 2023 8.9083 8.9658 7.5289 8.3625 8.3625 2,784,692,494
Nov 17, 2023 9.7603 9.8851 8.7762 8.9101 8.9101 1,395,068,250
Nov 16, 2023 9.3660 9.8107 8.0844 9.7620 9.7620 2,129,894,501
Nov 15, 2023 9.0985 10.7875 8.9411 9.3661 9.3661 1,272,580,958
Nov 14, 2023 8.9688 9.6260 8.5834 9.1004 9.1004 1,917,180,788
Nov 13, 2023 10.3427 11.1637 8.3475 8.9710 8.9710 2,932,440,529
Nov 12, 2023 10.6168 10.8011 10.0230 10.3415 10.3415 1,121,255,445
Nov 11, 2023 11.3933 11.4689 10.4551 10.6177 10.6177 1,693,877,321
Nov 10, 2023 10.2440 11.3755 10.2440 11.3956 11.3956 1,438,657,912
Nov 9, 2023 10.8329 10.8330 9.2523 10.2894 10.2894 1,823,318,599
Nov 8, 2023 10.7221 11.0138 10.3725 10.8329 10.8329 1,006,697,269
Nov 7, 2023 11.3352 11.7375 10.5698 10.7216 10.7216 988,422,733
Nov 6, 2023 11.6910 11.8224 10.2470 11.3366 11.3366 1,669,064,310
Nov 5, 2023 11.2228 12.1125 11.1893 11.7002 11.7002 1,038,834,671
Nov 4, 2023 12.2454 13.9079 10.5436 11.2223 11.2223 5,941,563,125
Nov 3, 2023 13.2047 13.6585 10.3128 12.2510 12.2510 4,454,345,966
Nov 2, 2023 11.8824 13.2291 11.6714 13.1997 13.1997 1,159,098,502
Nov 1, 2023 12.4696 12.8063 11.7644 11.8828 11.8828 1,313,006,542
Oct 31, 2023 11.4472 12.8967 11.0562 12.4701 12.4701 3,373,782,745
Oct 30, 2023 10.8785 11.4740 10.4690 11.4229 11.4229 1,862,997,948
Oct 29, 2023 11.3448 12.0332 10.3578 10.8785 10.8785 2,787,283,787
Oct 28, 2023 13.8273 13.8675 10.7514 11.2144 11.2144 4,048,174,419
Oct 27, 2023 14.5876 15.0173 12.8914 13.8273 13.8273 2,404,797,982
Oct 26, 2023 12.3183 16.3192 12.3066 14.5913 14.5913 5,635,359,068
Oct 25, 2023 12.9023 14.1765 11.3536 12.3345 12.3345 3,941,799,160
Oct 24, 2023 12.7277 13.4884 9.8935 12.9023 12.9023 5,868,015,437
Oct 23, 2023 11.2352 14.5441 9.8636 12.4535 12.4535 8,483,016,659
Oct 22, 2023 8.0731 11.2366 8.0679 11.2366 11.2366 4,227,996,577
Oct 21, 2023 6.1642 8.0805 6.1512 8.0738 8.0738 2,996,107,572
Oct 20, 2023 5.5835 6.1607 5.5855 6.1607 6.1607 1,300,102,385
Oct 19, 2023 4.6942 5.9709 4.6912 5.5834 5.5834 2,818,888,085
Oct 18, 2023 4.0519 4.8163 3.9896 4.6942 4.6942 1,515,433,479
Oct 17, 2023 3.9727 4.1169 3.9207 4.0522 4.0522 552,206,769
Oct 16, 2023 4.0502 4.0579 3.8022 3.9725 3.9725 493,050,896
Oct 15, 2023 3.9785 4.0830 3.9633 4.0501 4.0501 321,166,918
Oct 14, 2023 3.9609 4.0152 3.9585 3.9788 3.9788 352,344,404
Oct 13, 2023 4.0924 4.1182 3.9606 3.9607 3.9607 339,386,186
Oct 12, 2023 4.1169 4.1368 4.0123 4.0924 4.0924 407,333,204
Oct 11, 2023 4.2237 4.2190 4.0595 4.1170 4.1170 397,878,029
Oct 10, 2023 4.3045 4.3506 4.1524 4.2043 4.2043 468,666,509
Oct 9, 2023 4.4403 4.5274 4.2310 4.3044 4.3044 469,772,894
Oct 8, 2023 4.4443 4.5976 4.3902 4.4400 4.4400 354,654,118
Oct 7, 2023 4.4582 4.5823 4.3868 4.4443 4.4443 365,085,842
Oct 6, 2023 4.4970 4.6206 4.3921 4.4583 4.4583 413,261,425
Oct 5, 2023 4.3492 4.5123 4.2816 4.4967 4.4967 549,141,773
Oct 4, 2023 4.4281 4.5508 4.3301 4.3486 4.3486 851,019,260
Oct 3, 2023 4.8124 4.8124 4.2935 4.4273 4.4273 655,346,288
Oct 2, 2023 4.7361 4.9650 4.5886 4.8124 4.8124 442,937,755
Oct 1, 2023 4.7162 4.8056 4.5531 4.7362 4.7362 617,205,421
Sep 30, 2023 4.6504 4.6939 4.6226 4.7165 4.7165 421,799,969
Sep 29, 2023 4.3321 4.7133 4.2735 4.6507 4.6507 526,333,371
Sep 28, 2023 4.5536 4.6761 4.2791 4.3321 4.3321 668,541,314
Sep 27, 2023 4.4723 4.6929 4.4757 4.5539 4.5539 308,988,136
Sep 26, 2023 4.5567 4.5949 4.4453 4.4723 4.4723 314,086,144
Sep 25, 2023 4.5284 4.5811 4.4067 4.5568 4.5568 331,033,385
Sep 24, 2023 4.5537 4.6877 4.5080 4.5284 4.5284 347,102,849
Sep 23, 2023 4.5909 4.6530 4.5126 4.5537 4.5537 464,103,462
Sep 22, 2023 4.8696 4.8822 4.3221 4.5910 4.5910 985,738,538
Sep 21, 2023 4.7735 5.0285 4.7717 4.8696 4.8696 645,890,376
Sep 20, 2023 4.6693 4.8591 4.6110 4.7736 4.7736 568,229,918
Sep 19, 2023 4.5797 4.7501 4.4817 4.6693 4.6693 458,188,630
Sep 18, 2023 4.7859 4.7929 4.5492 4.5789 4.5789 453,144,884
Sep 17, 2023 4.9544 4.9663 4.7637 4.7859 4.7859 551,342,434
Sep 16, 2023 4.6633 5.0093 4.4989 4.9535 4.9535 854,358,910
Sep 15, 2023 4.2528 4.6632 4.1937 4.6632 4.6632 641,407,202
Sep 14, 2023 4.4237 4.4818 4.1133 4.2530 4.2530 575,034,541
Sep 13, 2023 4.4108 4.4986 4.2778 4.4237 4.4237 560,178,664
Sep 12, 2023 4.7471 4.7471 4.2657 4.4109 4.4109 754,912,575
Sep 11, 2023 4.9070 4.9295 4.6854 4.7471 4.7471 353,724,035
Sep 10, 2023 5.0334 5.0457 4.8482 4.9071 4.9071 404,200,207
Sep 9, 2023 5.2960 5.3166 4.9531 5.0328 5.0328 683,035,159
Sep 8, 2023 5.2083 5.3124 5.1582 5.2967 5.2967 559,698,431
Sep 7, 2023 5.1517 5.2836 5.1476 5.2089 5.2089 583,881,749
Sep 6, 2023 5.0567 5.2877 5.0405 5.1514 5.1514 871,443,128
Sep 5, 2023 4.9334 5.1059 4.9264 5.0567 5.0567 712,878,163
Sep 4, 2023 4.8869 5.0705 4.8869 4.9336 4.9336 688,357,998
Sep 3, 2023 5.0543 5.1154 4.8314 4.8865 4.8865 629,889,527
Sep 2, 2023 5.0020 5.1040 4.9041 5.0542 5.0542 757,569,161
Sep 1, 2023 5.2110 5.4157 4.9535 5.0017 5.0017 955,497,948
Aug 31, 2023 5.6485 5.6485 5.1610 5.2112 5.2112 682,776,309
Aug 30, 2023 5.3605 5.9818 5.1675 5.6485 5.6485 958,207,892
Aug 29, 2023 4.8215 5.4806 4.7203 5.3612 5.3612 1,435,401,891
Aug 28, 2023 4.5945 4.8724 4.4750 4.8216 4.8216 661,062,177
Aug 27, 2023 4.2512 5.0135 4.1118 4.5945 4.5945 1,186,628,873
Aug 26, 2023 4.7218 4.7705 4.0749 4.2512 4.2512 1,432,217,449
Aug 25, 2023 4.9163 5.0393 4.6167 4.7221 4.7221 869,372,296
Aug 24, 2023 4.9265 5.1635 4.7076 4.9158 4.9158 1,442,707,516
Aug 23, 2023 5.1570 5.2085 4.8289 4.9258 4.9258 1,249,426,868
Aug 22, 2023 5.2936 5.3070 5.0087 5.1568 5.1568 854,799,658
Aug 21, 2023 5.4621 5.4669 5.2021 5.2936 5.2936 625,478,425
Aug 20, 2023 5.6435 5.7331 5.4305 5.4610 5.4610 539,504,445
Aug 19, 2023 5.5651 5.6942 5.4181 5.6433 5.6433 764,611,201
Aug 18, 2023 5.7085 5.8666 5.4762 5.5644 5.5644 1,146,122,175
Aug 17, 2023 6.2478 6.2584 5.5929 5.7098 5.7098 1,136,884,356
Aug 16, 2023 6.8607 6.9083 6.2281 6.2478 6.2478 1,105,258,319
Aug 15, 2023 6.6272 7.1096 6.1726 6.8615 6.8615 1,662,524,201
Aug 14, 2023 5.8194 6.6551 5.6395 6.6275 6.6275 1,254,085,970
Aug 13, 2023 6.4223 6.4397 4.9908 5.7970 5.7970 1,198,516,927
Aug 12, 2023 6.7339 6.8709 5.9877 6.4222 6.4222 1,574,487,071
Aug 11, 2023 6.7169 6.8761 6.5404 6.7339 6.7339 734,623,162
Aug 10, 2023 6.7829 6.8635 6.4393 6.7192 6.7192 1,102,615,614
Aug 9, 2023 6.9674 7.0438 6.7659 6.7838 6.7838 980,477,691
Aug 8, 2023 6.5726 7.1580 6.5381 6.9678 6.9678 1,276,314,119
Aug 7, 2023 7.7542 7.8805 6.5686 6.5686 6.5686 1,277,621,204
Aug 6, 2023 7.3168 7.7534 7.0124 7.7531 7.7531 1,114,523,919
Aug 5, 2023 8.3195 8.3195 7.3182 7.3210 7.3210 1,919,122,819

Related Tickers

BTC-USD Bitcoin USD
54,551.97
-10.11%
 
ETH-USD Ethereum USD
2,369.56
-18.70%
 
USDT-USD Tether USDt USD
1.00
+0.04%
 
BNB-USD BNB USD
448.87
-15.02%
 
SOL-USD Solana USD
129.62
-9.96%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
XRP-USD XRP USD
0.48
-13.82%
 
STETH-USD Lido Staked ETH USD
2,333.64
-19.87%
 
DOGE-USD Dogecoin USD
0.09
-14.19%
 
TON11419-USD Toncoin USD
5.38
-10.77%
 
ADA-USD Cardano USD
0.31
-13.94%
 
WTRX-USD Wrapped TRON USD
0.12
-3.38%
 
TRX-USD TRON USD
0.12
-3.36%
 
WSTETH-USD Lido wstETH USD
2,727.63
-20.25%
 
WBTC-USD Wrapped Bitcoin USD
54,120.92
-10.92%
 
WETH-USD WETH USD
2,330.64
-19.97%
 
AVAX-USD Avalanche USD
19.11
-16.18%
 
SHIB-USD Shiba Inu USD
0.00
-13.55%
 
EDLC-USD Edelcoin USD
1.13
+0.14%
 
BCH-USD Bitcoin Cash USD
303.10
-16.29%
 
DOT-USD Polkadot USD
4.04
-20.22%
 
LINK-USD Chainlink USD
9.40
-19.80%
 
DAI-USD Dai USD
1.00
+0.02%
 
LEO-USD UNUS SED LEO USD
5.66
-1.07%
 
LTC-USD Litecoin USD
56.13
-13.66%
 
EETH-USD ether.fi Staked ETH USD
2,297.47
-21.11%
 
NEAR-USD NEAR Protocol USD
3.60
-17.93%
 
KAS-USD Kaspa USD
0.15
-15.60%
 
MATIC-USD Polygon USD
0.37
-18.31%
 
WEETH-USD Wrapped eETH USD
2,450.58
-19.35%
 
UNI7083-USD Uniswap USD
5.43
-18.00%
 
ICP-USD Internet Computer USD
6.98
-11.55%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
BTCB-USD Bitcoin BEP2 USD
54,107.13
-10.96%
 
PEPE24478-USD Pepe USD
0.00
-17.62%
 
XMR-USD Monero USD
147.42
-3.16%
 
ETC-USD Ethereum Classic USD
17.27
-12.61%
 
XLM-USD Stellar USD
0.08
-9.96%
 
WBETH-USD Wrapped Beacon ETH USD
2,463.85
-19.10%
 
APT21794-USD Aptos USD
4.68
-16.07%
 
FET-USD Artificial Superintelligence Alliance USD
0.85
-16.51%
 
OKB-USD OKB USD
33.47
-11.15%
 
FDUSD-USD First Digital USD USD
1.00
-0.10%
 
CRO-USD Cronos USD
0.07
-11.11%
 
FIL-USD Filecoin USD
3.18
-14.89%
 
STX4847-USD Stacks USD
1.23
-16.92%
 
MKR-USD Maker USD
1,952.63
-15.09%
 
HBAR-USD Hedera USD
0.05
-14.42%
 
ATOM-USD Cosmos USD
4.49
-13.43%
 
MNT27075-USD Mantle USD
0.52
-19.24%
 
VET-USD VeChain USD
0.02
-10.66%
 
SUSDE-USD Ethena Staked USDe USD
1.08
-1.22%
 
ARB11841-USD Arbitrum USD
0.48
-20.94%
 
RENDER-USD Render USD
4.00
-20.06%
 
IMX10603-USD Immutable USD
1.01
-15.94%
 
ZBU-USD Zeebu USD
4.66
-3.56%
 
INJ-USD Injective USD
15.67
-14.72%
 
JITOSOL-USD Jito Staked SOL USD
143.43
-11.62%
 
SUI20947-USD Sui USD
0.53
-14.75%
 
TAO22974-USD Bittensor USD
190.48
-24.28%
 
OP-USD Optimism USD
1.15
-19.69%
 
RETH-USD Rocket Pool ETH USD
2,598.76
-20.13%
 
WIF-USD dogwifhat USD
1.29
-19.44%
 
BONK-USD Bonk USD
0.00
-12.81%
 
AAVE-USD Aave USD
85.76
-17.82%
 
BGB-USD Bitget Token USD
0.90
-11.08%
 
AR-USD Arweave USD
18.95
-17.84%
 
GRT6719-USD The Graph USD
0.13
-18.53%
 
EZETH-USD Renzo Restaked ETH USD
2,359.68
-20.12%
 
METH29035-USD Mantle Staked Ether USD
2,431.94
-19.71%
 
PUFETH-USD pufETH USD
2,303.74
-20.97%
 
CHEEL-USD Cheelee USD
20.16
-1.89%
 
FLOKI-USD FLOKI USD
0.00
-17.52%
 
JUP29210-USD Jupiter USD
0.77
-9.44%
 
THETA-USD Theta Network USD
1.02
-16.79%
 
NOT-USD Notcoin USD
0.01
-12.22%
 
JASMY-USD JasmyCoin USD
0.02
-16.47%
 
RUNE-USD THORChain USD
2.89
-18.37%
 
LDO-USD Lido DAO USD
1.05
-21.63%
 
TIA22861-USD Celestia USD
4.45
-11.52%
 
PYTH-USD Pyth Network USD
0.25
-13.70%
 
ONDO-USD Ondo USD
0.63
-16.10%
 
ALGO-USD Algorand USD
0.10
-14.65%
 
CORE23254-USD Core USD
0.94
-11.63%
 
FTM-USD Fantom USD
0.30
-18.73%
 
OM-USD MANTRA USD
0.95
-11.03%
 
BRETT29743-USD Brett (Based) USD
0.08
-13.50%
 
USDCE-USD USD Coin Bridged USD
1.00
-0.01%
 
VBNB-USD Venus BNB USD
10.86
-15.72%
 
FLOW-USD Flow USD
0.49
-12.84%
 
USDD-USD USDD USD
1.00
+0.20%
 
SEI-USD Sei USD
0.22
-16.35%
 
FTN-USD Fasttoken USD
2.34
+0.52%
 
BSV-USD Bitcoin SV USD
36.08
-16.29%
 
WBNB-USD Wrapped BNB USD
445.19
-15.73%
 
QNT-USD Quant USD
56.30
-12.12%
 
BTT-USD BitTorrent(New) USD
0.00
-11.63%
 
MSOL-USD Marinade Staked SOL USD
153.64
-11.57%
 
EGLD-USD MultiversX USD
24.46
-13.63%
 
KCS-USD KuCoin Token USD
6.88
-21.79%