CCC - CoinMarketCap EUR

IRISnet EUR (IRIS-EUR)

0.01 -0.00 (-3.38%)
As of 4:18 AM UTC. Market Open. Data provided by
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.013665 0.013839 0.013511 0.013562 0.013562 829,482
Oct 17, 2024 0.013995 0.014518 0.013808 0.014111 0.014111 1,831,067
Oct 16, 2024 0.014155 0.014366 0.013609 0.013974 0.013974 750,149
Oct 15, 2024 0.013966 0.014276 0.013688 0.014155 0.014155 907,988
Oct 14, 2024 0.013763 0.014280 0.013188 0.013943 0.013943 1,671,715
Oct 13, 2024 0.013573 0.013801 0.013487 0.013743 0.013743 514,443
Oct 12, 2024 0.012894 0.013732 0.012845 0.013573 0.013573 751,177
Oct 11, 2024 0.014008 0.014519 0.012557 0.012894 0.012894 1,995,539
Oct 10, 2024 0.013642 0.014943 0.013296 0.014068 0.014068 3,953,617
Oct 9, 2024 0.013494 0.013979 0.013400 0.013635 0.013635 867,889
Oct 8, 2024 0.013626 0.014021 0.013494 0.013501 0.013501 879,172
Oct 7, 2024 0.013128 0.014141 0.013025 0.013619 0.013619 1,134,067
Oct 6, 2024 0.013013 0.013241 0.012819 0.013115 0.013115 554,699
Oct 5, 2024 0.012477 0.013202 0.012454 0.012999 0.012999 658,483
Oct 4, 2024 0.013231 0.013659 0.012162 0.012505 0.012505 1,228,389
Oct 3, 2024 0.012717 0.013851 0.012633 0.013245 0.013245 2,503,120
Oct 2, 2024 0.013641 0.014144 0.012412 0.012717 0.012717 1,106,250
Oct 1, 2024 0.014336 0.014464 0.013499 0.013641 0.013641 844,863
Sep 30, 2024 0.014152 0.014439 0.013741 0.014336 0.014336 901,109
Sep 29, 2024 0.014459 0.015298 0.013841 0.014109 0.014109 1,900,975
Sep 28, 2024 0.014372 0.014715 0.014042 0.014452 0.014452 1,341,566
Sep 27, 2024 0.013896 0.014490 0.013689 0.014358 0.014358 1,660,778
Sep 26, 2024 0.014013 0.014541 0.013505 0.013896 0.013896 2,282,326
Sep 25, 2024 0.013709 0.016578 0.013616 0.014028 0.014028 6,308,581
Sep 24, 2024 0.013763 0.013959 0.013422 0.013709 0.013709 974,287
Sep 23, 2024 0.014082 0.014475 0.013358 0.013749 0.013749 1,648,226
Sep 22, 2024 0.013635 0.014220 0.013446 0.014068 0.014068 799,668
Sep 21, 2024 0.013542 0.014544 0.013274 0.013635 0.013635 1,486,058
Sep 20, 2024 0.013144 0.013753 0.013143 0.013542 0.013542 829,737
Sep 19, 2024 0.012884 0.013144 0.012420 0.013143 0.013143 537,215
Sep 18, 2024 0.012762 0.013364 0.012603 0.012884 0.012884 751,767
Sep 17, 2024 0.012890 0.013088 0.012385 0.012762 0.012762 873,623
Sep 16, 2024 0.013419 0.013615 0.012851 0.012890 0.012890 811,933
Sep 15, 2024 0.013679 0.015088 0.013349 0.013419 0.013419 2,701,743
Sep 14, 2024 0.013347 0.013855 0.013148 0.013700 0.013700 759,521
Sep 13, 2024 0.013492 0.013666 0.013102 0.013347 0.013347 501,306
Sep 12, 2024 0.013817 0.013822 0.012991 0.013492 0.013492 641,695
Sep 11, 2024 0.013442 0.013950 0.013359 0.013789 0.013789 577,473
Sep 10, 2024 0.013285 0.013525 0.013150 0.013428 0.013428 721,620
Sep 9, 2024 0.013111 0.013348 0.012830 0.013285 0.013285 737,931
Sep 8, 2024 0.012711 0.013421 0.012495 0.013119 0.013119 1,655,622
Sep 7, 2024 0.012437 0.013881 0.012118 0.012711 0.012711 2,572,152
Sep 6, 2024 0.012836 0.013046 0.012232 0.012430 0.012430 841,333
Sep 5, 2024 0.012899 0.013182 0.012250 0.012836 0.012836 903,080
Sep 4, 2024 0.013483 0.014131 0.012897 0.012899 0.012899 2,037,938
Sep 3, 2024 0.013294 0.013554 0.012717 0.013483 0.013483 1,254,799
Sep 2, 2024 0.012963 0.014994 0.012921 0.013294 0.013294 7,004,299
Sep 1, 2024 0.013023 0.014185 0.012780 0.012940 0.012940 3,931,542
Aug 31, 2024 0.012829 0.013023 0.012330 0.013023 0.013023 944,474
Aug 30, 2024 0.012822 0.013888 0.012624 0.012829 0.012829 2,527,923
Aug 29, 2024 0.012290 0.015420 0.012047 0.012822 0.012822 5,812,912
Aug 28, 2024 0.013272 0.013679 0.012042 0.012305 0.012305 2,760,427
Aug 27, 2024 0.014480 0.016929 0.013271 0.013272 0.013272 8,148,061
Aug 26, 2024 0.014418 0.015346 0.013977 0.014480 0.014480 2,416,982
Aug 25, 2024 0.014595 0.014792 0.014071 0.014418 0.014418 1,143,290
Aug 24, 2024 0.014116 0.014919 0.014073 0.014581 0.014581 1,361,128
Aug 23, 2024 0.013794 0.014537 0.013569 0.014116 0.014116 837,143
Aug 22, 2024 0.013415 0.013955 0.013192 0.013794 0.013794 868,021
Aug 21, 2024 0.013177 0.014131 0.012809 0.013437 0.013437 1,858,949
Aug 20, 2024 0.012941 0.013809 0.012620 0.013184 0.013184 2,490,165
Aug 19, 2024 0.012176 0.016082 0.011854 0.012941 0.012941 6,434,574
Aug 18, 2024 0.011446 0.012548 0.011363 0.012183 0.012183 1,807,709
Aug 17, 2024 0.011426 0.011626 0.010877 0.011425 0.011425 1,047,557
Aug 16, 2024 0.012259 0.012473 0.011266 0.011455 0.011455 887,429
Aug 15, 2024 0.012655 0.012697 0.012158 0.012273 0.012273 867,061
Aug 14, 2024 0.012855 0.012931 0.012444 0.012655 0.012655 1,008,047
Aug 13, 2024 0.012435 0.013118 0.011954 0.012855 0.012855 1,487,741
Aug 12, 2024 0.013402 0.014004 0.012404 0.012420 0.012420 2,873,825
Aug 11, 2024 0.013301 0.014976 0.012777 0.013410 0.013410 5,723,762
Aug 10, 2024 0.013009 0.013689 0.012417 0.013300 0.013300 2,515,059
Aug 9, 2024 0.011940 0.013166 0.011742 0.013009 0.013009 1,724,253
Aug 8, 2024 0.013001 0.013286 0.011708 0.011940 0.011940 2,568,387
Aug 7, 2024 0.011556 0.013814 0.011534 0.013001 0.013001 3,678,199
Aug 6, 2024 0.013921 0.014062 0.010873 0.011564 0.011564 4,749,854
Aug 5, 2024 0.016224 0.017077 0.013315 0.013952 0.013952 8,484,224
Aug 4, 2024 0.012932 0.017686 0.012562 0.016278 0.016278 16,320,605
Aug 3, 2024 0.014412 0.014543 0.012792 0.012932 0.012932 1,440,438
Aug 2, 2024 0.014976 0.015645 0.013371 0.014405 0.014405 2,777,169
Aug 1, 2024 0.015478 0.016360 0.014850 0.014976 0.014976 3,649,732
Jul 31, 2024 0.015723 0.018372 0.015320 0.015462 0.015462 10,294,150
Jul 30, 2024 0.014915 0.017442 0.014569 0.015715 0.015715 6,419,298
Jul 29, 2024 0.016548 0.016620 0.014636 0.014938 0.014938 3,053,550
Jul 28, 2024 0.017191 0.018190 0.015550 0.016556 0.016556 7,908,133
Jul 27, 2024 0.016652 0.022717 0.015146 0.017239 0.017239 30,855,293
Jul 26, 2024 0.011763 0.022134 0.011254 0.016644 0.016644 26,679,560
Jul 25, 2024 0.012106 0.012438 0.011676 0.011763 0.011763 724,649
Jul 24, 2024 0.012561 0.012769 0.011989 0.012107 0.012107 1,107,266
Jul 23, 2024 0.013090 0.013879 0.012466 0.012561 0.012561 2,300,837
Jul 22, 2024 0.013086 0.013270 0.012595 0.013090 0.013090 1,114,307
Jul 21, 2024 0.013178 0.013205 0.012791 0.013086 0.013086 859,197
Jul 20, 2024 0.012743 0.013365 0.012389 0.013156 0.013156 1,787,348
Jul 19, 2024 0.012884 0.013175 0.012510 0.012749 0.012749 732,289
Jul 18, 2024 0.013154 0.013297 0.012853 0.012882 0.012882 1,423,238
Jul 17, 2024 0.013602 0.013641 0.012852 0.013147 0.013147 1,503,699
Jul 16, 2024 0.013310 0.013900 0.012883 0.013606 0.013606 2,453,201
Jul 15, 2024 0.013849 0.014569 0.012564 0.013317 0.013317 7,380,926
Jul 14, 2024 0.012128 0.016953 0.011506 0.013831 0.013831 17,980,849
Jul 13, 2024 0.011202 0.014094 0.010605 0.012119 0.012119 4,217,811
Jul 12, 2024 0.012409 0.012409 0.011189 0.011217 0.011217 1,978,336
Jul 11, 2024 0.012814 0.012936 0.012400 0.012423 0.012423 730,391
Jul 10, 2024 0.012570 0.013039 0.012390 0.012785 0.012785 1,191,671
Jul 9, 2024 0.011611 0.012681 0.011331 0.012564 0.012564 888,828
Jul 8, 2024 0.012404 0.012404 0.011605 0.011605 0.011605 543,171
Jul 7, 2024 0.011996 0.012461 0.011827 0.012418 0.012418 619,091
Jul 6, 2024 0.012121 0.012207 0.010947 0.011934 0.011934 923,382
Jul 5, 2024 0.013246 0.013349 0.012143 0.012149 0.012149 932,552
Jul 4, 2024 0.014671 0.014779 0.013081 0.013248 0.013248 1,126,482
Jul 3, 2024 0.015881 0.015881 0.014653 0.014685 0.014685 1,468,274
Jul 2, 2024 0.018604 0.018984 0.015915 0.015915 0.015915 1,581,675
Jul 1, 2024 0.017832 0.018677 0.017362 0.018584 0.018584 846,761
Jun 30, 2024 0.018369 0.018746 0.017750 0.017826 0.017826 906,078
Jun 29, 2024 0.018754 0.019096 0.018362 0.018362 0.018362 851,530
Jun 28, 2024 0.017828 0.018832 0.017629 0.018768 0.018768 736,406
Jun 27, 2024 0.018554 0.018878 0.017655 0.017791 0.017791 1,043,952
Jun 26, 2024 0.018152 0.018900 0.018106 0.018555 0.018555 1,014,416
Jun 25, 2024 0.017436 0.018212 0.016916 0.018145 0.018145 1,133,252
Jun 24, 2024 0.018283 0.018902 0.017341 0.017426 0.017426 827,129
Jun 23, 2024 0.018173 0.018606 0.017676 0.018335 0.018335 988,812
Jun 22, 2024 0.018299 0.018658 0.017707 0.018181 0.018181 1,155,429
Jun 21, 2024 0.017471 0.019028 0.017402 0.018331 0.018331 1,272,945
Jun 20, 2024 0.017716 0.018279 0.017264 0.017471 0.017471 913,001
Jun 19, 2024 0.018440 0.018440 0.016790 0.017713 0.017713 1,464,285
Jun 18, 2024 0.021356 0.021451 0.018421 0.018484 0.018484 1,603,351
Jun 17, 2024 0.021189 0.021490 0.020745 0.021348 0.021348 1,253,527
Jun 16, 2024 0.020584 0.022170 0.020453 0.021180 0.021180 1,398,689
Jun 15, 2024 0.020816 0.022041 0.020319 0.020616 0.020616 1,424,238
Jun 14, 2024 0.021783 0.021783 0.020530 0.020808 0.020808 1,186,922
Jun 13, 2024 0.021833 0.022577 0.021726 0.021781 0.021781 1,730,842
Jun 12, 2024 0.022633 0.022680 0.021420 0.021832 0.021832 1,005,561
Jun 11, 2024 0.023309 0.023320 0.022523 0.022631 0.022631 704,742
Jun 10, 2024 0.022931 0.023393 0.022697 0.023303 0.023303 592,055
Jun 9, 2024 0.023952 0.024168 0.022773 0.022960 0.022960 1,026,275
Jun 8, 2024 0.025970 0.026487 0.023573 0.023938 0.023938 1,747,667
Jun 7, 2024 0.026401 0.026466 0.025638 0.025978 0.025978 1,332,097
Jun 6, 2024 0.025303 0.026570 0.025283 0.026409 0.026409 1,806,875
Jun 5, 2024 0.024102 0.025598 0.023866 0.025287 0.025287 1,263,680
Jun 4, 2024 0.023761 0.024900 0.023721 0.024102 0.024102 1,361,924
Jun 3, 2024 0.024265 0.024499 0.023604 0.023768 0.023768 868,993
Jun 2, 2024 0.024570 0.024577 0.024009 0.024257 0.024257 1,083,717
Jun 1, 2024 0.024352 0.024724 0.023853 0.024619 0.024619 1,984,518
May 31, 2024 0.024479 0.025417 0.023708 0.024335 0.024335 1,754,848
May 30, 2024 0.024294 0.025306 0.024269 0.024479 0.024479 1,806,696
May 29, 2024 0.024374 0.024374 0.023486 0.024286 0.024286 1,243,981
May 28, 2024 0.024107 0.024941 0.023775 0.024374 0.024374 1,676,246
May 27, 2024 0.023713 0.024522 0.023352 0.024094 0.024094 2,082,538
May 26, 2024 0.022979 0.023722 0.022887 0.023699 0.023699 850,668
May 25, 2024 0.022942 0.023025 0.022063 0.023025 0.023025 1,328,026
May 24, 2024 0.023715 0.024219 0.022169 0.022942 0.022942 2,104,303
May 23, 2024 0.024063 0.024160 0.023221 0.023741 0.023741 1,098,265
May 22, 2024 0.023882 0.024697 0.023652 0.024063 0.024063 1,754,171
May 21, 2024 0.021668 0.023914 0.021489 0.023882 0.023882 1,747,161
May 20, 2024 0.022177 0.022319 0.021637 0.021668 0.021668 1,358,761
May 19, 2024 0.021777 0.022249 0.021538 0.022207 0.022207 1,119,923
May 18, 2024 0.021191 0.022063 0.021110 0.021777 0.021777 1,207,528
May 17, 2024 0.022081 0.022461 0.020994 0.021199 0.021199 1,884,205
May 16, 2024 0.021946 0.025245 0.021601 0.022103 0.022103 4,182,195
May 15, 2024 0.022744 0.022947 0.021267 0.021954 0.021954 1,076,187
May 14, 2024 0.023214 0.023511 0.021888 0.022766 0.022766 1,137,530
May 13, 2024 0.023153 0.023607 0.023062 0.023214 0.023214 1,045,881
May 12, 2024 0.022959 0.024182 0.022943 0.023122 0.023122 1,062,679
May 11, 2024 0.024405 0.025695 0.022726 0.022959 0.022959 2,292,856
May 10, 2024 0.024283 0.024433 0.023103 0.024389 0.024389 1,419,111
May 9, 2024 0.024325 0.024902 0.023428 0.024339 0.024339 1,516,809
May 8, 2024 0.024499 0.025593 0.024297 0.024334 0.024334 1,941,980
May 7, 2024 0.024471 0.025482 0.024110 0.024499 0.024499 1,521,247
May 6, 2024 0.024327 0.024522 0.023783 0.024478 0.024478 944,546
May 5, 2024 0.024225 0.024523 0.023802 0.024366 0.024366 1,373,325
May 4, 2024 0.024085 0.025684 0.024055 0.024217 0.024217 3,009,753
May 3, 2024 0.022683 0.024325 0.021995 0.024062 0.024062 1,368,172
May 2, 2024 0.022804 0.022961 0.021138 0.022691 0.022691 1,258,347
May 1, 2024 0.025467 0.025679 0.021855 0.022804 0.022804 2,121,889
Apr 30, 2024 0.026494 0.026655 0.025288 0.025498 0.025498 1,319,286
Apr 29, 2024 0.027526 0.028186 0.026443 0.026532 0.026532 1,005,649
Apr 28, 2024 0.026989 0.027781 0.026126 0.027511 0.027511 1,160,561
Apr 27, 2024 0.028553 0.028723 0.026894 0.026973 0.026973 1,461,199
Apr 26, 2024 0.028210 0.029150 0.027600 0.028593 0.028593 1,529,777
Apr 25, 2024 0.030544 0.031091 0.027916 0.028199 0.028199 2,471,305
Apr 24, 2024 0.030507 0.031018 0.029596 0.030528 0.030528 1,745,864
Apr 23, 2024 0.029782 0.030869 0.029546 0.030547 0.030547 1,373,619
Apr 22, 2024 0.030216 0.030588 0.029218 0.029790 0.029790 1,289,337
Apr 21, 2024 0.028129 0.030383 0.027876 0.030216 0.030216 1,453,166
Apr 20, 2024 0.026746 0.029245 0.025140 0.028146 0.028146 2,354,271
Apr 19, 2024 0.024876 0.027062 0.024594 0.026754 0.026754 1,259,392
Apr 18, 2024 0.026527 0.026618 0.024227 0.024898 0.024898 1,058,796
Apr 17, 2024 0.025922 0.026951 0.024660 0.026495 0.026495 1,485,342
Apr 16, 2024 0.028171 0.029150 0.025822 0.025947 0.025947 1,454,223
Apr 15, 2024 0.025720 0.028355 0.024526 0.028139 0.028139 1,810,365
Apr 14, 2024 0.029903 0.030468 0.023413 0.025729 0.025729 2,460,551
Apr 13, 2024 0.035679 0.036642 0.029040 0.029877 0.029877 2,268,098
Apr 12, 2024 0.035789 0.036305 0.034963 0.035711 0.035711 1,577,425
Apr 11, 2024 0.035492 0.035929 0.034132 0.035826 0.035826 1,695,510
Apr 10, 2024 0.037811 0.038247 0.035339 0.035509 0.035509 2,698,163
Apr 9, 2024 0.036099 0.038333 0.035766 0.037819 0.037819 2,140,776
Apr 8, 2024 0.033547 0.036979 0.033436 0.036148 0.036148 2,864,311
Apr 7, 2024 0.032349 0.033907 0.032240 0.033583 0.033583 1,041,393
Apr 6, 2024 0.033272 0.033951 0.031716 0.032321 0.032321 1,287,020
Apr 5, 2024 0.031063 0.034313 0.030232 0.033265 0.033265 1,643,936
Apr 4, 2024 0.033084 0.033827 0.031017 0.031087 0.031087 1,746,108
Apr 3, 2024 0.036912 0.036969 0.032261 0.033076 0.033076 1,783,267
Apr 2, 2024 0.039427 0.039553 0.035721 0.036928 0.036928 1,856,929
Apr 1, 2024 0.037515 0.039952 0.037420 0.039481 0.039481 1,940,149
Mar 31, 2024 0.039259 0.040023 0.037417 0.037538 0.037538 2,732,699
Mar 30, 2024 0.038902 0.039525 0.037824 0.039274 0.039274 2,572,254
Mar 29, 2024 0.037254 0.039876 0.036889 0.038994 0.038994 3,646,759
Mar 28, 2024 0.037881 0.038983 0.036755 0.037254 0.037254 1,482,475
Mar 27, 2024 0.037313 0.038550 0.036879 0.037873 0.037873 1,555,551
Mar 26, 2024 0.035862 0.037568 0.035652 0.037306 0.037306 1,444,568
Mar 25, 2024 0.033865 0.036014 0.033203 0.035849 0.035849 1,139,390
Mar 24, 2024 0.033402 0.035468 0.033402 0.033819 0.033819 1,725,839
Mar 23, 2024 0.032685 0.033986 0.031914 0.033295 0.033295 1,416,780
Mar 22, 2024 0.032940 0.033357 0.032013 0.032685 0.032685 1,195,321
Mar 21, 2024 0.030351 0.033049 0.029730 0.032941 0.032941 1,187,823
Mar 20, 2024 0.032936 0.033340 0.029623 0.030358 0.030358 1,395,550
Mar 19, 2024 0.035323 0.035654 0.032086 0.032974 0.032974 1,322,231
Mar 18, 2024 0.033249 0.035752 0.032056 0.035355 0.035355 1,108,211
Mar 17, 2024 0.037430 0.038117 0.032687 0.033220 0.033220 1,504,415
Mar 16, 2024 0.038124 0.038939 0.034770 0.037389 0.037389 1,902,914
Mar 15, 2024 0.039841 0.040204 0.036178 0.038220 0.038220 1,827,581
Mar 14, 2024 0.037057 0.040228 0.036511 0.039841 0.039841 2,933,089
Mar 13, 2024 0.036883 0.037977 0.034852 0.037035 0.037035 2,549,276
Mar 12, 2024 0.036844 0.042096 0.035395 0.036868 0.036868 6,267,982
Mar 11, 2024 0.037966 0.038869 0.036116 0.036844 0.036844 1,549,841
Mar 10, 2024 0.037584 0.038716 0.037357 0.037950 0.037950 1,883,596
Mar 9, 2024 0.036065 0.037809 0.035194 0.037598 0.037598 2,256,118
Mar 8, 2024 0.034572 0.036221 0.033768 0.036079 0.036079 1,520,696
Mar 7, 2024 0.033014 0.034765 0.031705 0.034658 0.034658 1,665,301
Mar 6, 2024 0.035905 0.036699 0.031236 0.033014 0.033014 2,684,197
Mar 5, 2024 0.036761 0.036917 0.034850 0.035930 0.035930 1,552,523
Mar 4, 2024 0.035931 0.036881 0.034259 0.036733 0.036733 1,373,170
Mar 3, 2024 0.034418 0.035975 0.034086 0.035962 0.035962 1,295,919
Mar 2, 2024 0.032726 0.034454 0.032726 0.034446 0.034446 1,296,264
Mar 1, 2024 0.032710 0.033467 0.032077 0.032714 0.032714 1,775,547
Feb 29, 2024 0.031886 0.033356 0.031004 0.032689 0.032689 1,499,932
Feb 28, 2024 0.032040 0.032578 0.031307 0.031870 0.031870 1,110,335
Feb 27, 2024 0.030986 0.032136 0.030472 0.032005 0.032005 1,132,637
Feb 26, 2024 0.030755 0.032862 0.030412 0.031023 0.031023 1,605,945
Feb 25, 2024 0.030400 0.031132 0.029975 0.030755 0.030755 877,874
Feb 24, 2024 0.029949 0.031046 0.029549 0.030415 0.030415 1,066,724
Feb 23, 2024 0.029516 0.030728 0.028795 0.029939 0.029939 1,178,805
Feb 22, 2024 0.029843 0.030271 0.028784 0.029502 0.029502 1,104,573
Feb 21, 2024 0.030292 0.031135 0.029085 0.029863 0.029863 1,277,675
Feb 20, 2024 0.031002 0.031752 0.030012 0.030284 0.030284 1,539,379
Feb 19, 2024 0.030070 0.031095 0.029250 0.030995 0.030995 1,233,438
Feb 18, 2024 0.030463 0.030541 0.028678 0.030041 0.030041 1,077,819
Feb 17, 2024 0.029067 0.030877 0.028180 0.030442 0.030442 2,549,290
Feb 16, 2024 0.028758 0.029880 0.028438 0.029061 0.029061 1,358,519
Feb 15, 2024 0.028987 0.030786 0.028414 0.028730 0.028730 1,724,970
Feb 14, 2024 0.027404 0.029502 0.027115 0.028973 0.028973 1,615,361
Feb 13, 2024 0.027182 0.027680 0.026313 0.027402 0.027402 903,907
Feb 12, 2024 0.027296 0.028418 0.027021 0.027185 0.027185 1,192,892
Feb 11, 2024 0.029629 0.031956 0.027028 0.027295 0.027295 9,104,871
Feb 10, 2024 0.025184 0.030984 0.025116 0.029629 0.029629 13,019,266
Feb 9, 2024 0.025151 0.025373 0.025014 0.025173 0.025173 466,727
Feb 8, 2024 0.024154 0.025212 0.024154 0.025130 0.025130 503,636
Feb 7, 2024 0.024722 0.024763 0.024166 0.024187 0.024187 364,505
Feb 6, 2024 0.024205 0.024927 0.024092 0.024682 0.024682 449,641
Feb 5, 2024 0.024704 0.024885 0.024112 0.024200 0.024200 383,629
Feb 4, 2024 0.025384 0.025426 0.024711 0.024712 0.024712 465,464
Feb 3, 2024 0.025445 0.025842 0.025122 0.025362 0.025362 612,798
Feb 2, 2024 0.025491 0.025739 0.025049 0.025438 0.025438 476,411
Feb 1, 2024 0.026528 0.026609 0.025262 0.025493 0.025493 544,704
Jan 31, 2024 0.026679 0.027205 0.026324 0.026528 0.026528 701,957
Jan 30, 2024 0.025909 0.026827 0.025858 0.026682 0.026682 576,999
Jan 29, 2024 0.026284 0.026707 0.025685 0.025907 0.025907 487,633
Jan 28, 2024 0.025730 0.027091 0.025559 0.026266 0.026266 759,626
Jan 27, 2024 0.025087 0.025795 0.024894 0.025695 0.025695 489,875
Jan 26, 2024 0.025314 0.025358 0.024368 0.025087 0.025087 469,401
Jan 25, 2024 0.024814 0.025324 0.024545 0.025310 0.025310 465,982
Jan 24, 2024 0.024596 0.025662 0.023596 0.024834 0.024834 790,394
Jan 23, 2024 0.025929 0.025929 0.024204 0.024573 0.024573 543,552
Jan 22, 2024 0.025872 0.026341 0.025674 0.025955 0.025955 508,688
Jan 21, 2024 0.025215 0.026509 0.025105 0.025895 0.025895 958,594
Jan 20, 2024 0.024944 0.025248 0.023883 0.025220 0.025220 516,849
Jan 19, 2024 0.026451 0.026484 0.024557 0.024965 0.024965 804,847
Jan 18, 2024 0.025662 0.028117 0.025662 0.026467 0.026467 2,262,722
Jan 17, 2024 0.025455 0.026054 0.025399 0.025661 0.025661 493,769
Jan 16, 2024 0.025061 0.025658 0.024965 0.025423 0.025423 380,226
Jan 15, 2024 0.026236 0.026468 0.025047 0.025079 0.025079 540,253
Jan 14, 2024 0.025786 0.026460 0.025305 0.026236 0.026236 591,202
Jan 13, 2024 0.026815 0.027391 0.025119 0.025813 0.025813 825,353
Jan 12, 2024 0.026577 0.027523 0.026295 0.026733 0.026733 846,919
Jan 11, 2024 0.025354 0.027043 0.024728 0.026543 0.026543 921,030
Jan 10, 2024 0.026389 0.026389 0.024698 0.025294 0.025294 738,643
Jan 9, 2024 0.024962 0.026424 0.024016 0.026379 0.026379 1,340,441
Jan 8, 2024 0.025763 0.026228 0.024758 0.024953 0.024953 451,907
Jan 7, 2024 0.026288 0.026365 0.025016 0.025761 0.025761 661,497
Jan 6, 2024 0.027228 0.027401 0.025789 0.026278 0.026278 791,943
Jan 5, 2024 0.026447 0.027586 0.026177 0.027240 0.027240 887,478
Jan 4, 2024 0.028459 0.029055 0.025330 0.026443 0.026443 1,032,208
Jan 3, 2024 0.028753 0.029264 0.028228 0.028460 0.028460 873,938
Jan 2, 2024 0.027595 0.028758 0.027005 0.028750 0.028750 660,868
Jan 1, 2024 0.028714 0.028844 0.027463 0.027592 0.027592 794,846
Dec 31, 2023 0.028736 0.029406 0.028414 0.028726 0.028726 696,390
Dec 30, 2023 0.029152 0.029453 0.028382 0.028739 0.028739 887,716
Dec 29, 2023 0.030239 0.030432 0.029025 0.029153 0.029153 1,202,277
Dec 28, 2023 0.030374 0.030865 0.029583 0.030239 0.030239 1,150,038
Dec 27, 2023 0.030761 0.031718 0.029185 0.030375 0.030375 2,561,923
Dec 26, 2023 0.027222 0.032563 0.027113 0.030763 0.030763 4,931,522
Dec 25, 2023 0.027563 0.028179 0.027061 0.027224 0.027224 1,247,922
Dec 24, 2023 0.027285 0.027737 0.026339 0.027560 0.027560 1,186,840
Dec 23, 2023 0.026323 0.027517 0.026102 0.027285 0.027285 1,211,899
Dec 22, 2023 0.026394 0.026593 0.025896 0.026323 0.026323 977,950
Dec 21, 2023 0.025763 0.027776 0.025271 0.026381 0.026381 3,071,761
Dec 20, 2023 0.024943 0.026802 0.024454 0.025766 0.025766 3,155,356
Dec 19, 2023 0.025369 0.025535 0.023298 0.024938 0.024938 908,211
Dec 18, 2023 0.025549 0.026172 0.025068 0.025367 0.025367 960,578
Dec 17, 2023 0.024810 0.027138 0.024540 0.025551 0.025551 2,059,061
Dec 16, 2023 0.024661 0.025782 0.024273 0.024830 0.024830 1,169,582
Dec 15, 2023 0.024941 0.026337 0.024626 0.024654 0.024654 1,312,654
Dec 14, 2023 0.025011 0.025076 0.023701 0.024942 0.024942 793,121
Dec 13, 2023 0.025310 0.026506 0.024433 0.024988 0.024988 1,634,296
Dec 12, 2023 0.025654 0.026056 0.023424 0.025309 0.025309 2,041,485
Dec 11, 2023 0.024248 0.026218 0.024248 0.025657 0.025657 1,882,031
Dec 10, 2023 0.024070 0.024914 0.024070 0.024237 0.024237 1,153,715
Dec 9, 2023 0.023391 0.024693 0.023185 0.024061 0.024061 1,535,254
Dec 8, 2023 0.022798 0.023471 0.022730 0.023390 0.023390 1,305,784
Dec 7, 2023 0.022381 0.024482 0.022194 0.022790 0.022790 2,891,631
Dec 6, 2023 0.021951 0.022468 0.021708 0.022383 0.022383 826,479
Dec 5, 2023 0.021941 0.022360 0.021431 0.021943 0.021943 1,073,788
Dec 4, 2023 0.022204 0.022373 0.021732 0.021944 0.021944 672,193
Dec 3, 2023 0.021966 0.022372 0.021868 0.022197 0.022197 720,032
Dec 2, 2023 0.022066 0.022734 0.021824 0.021963 0.021963 2,051,139
Dec 1, 2023 0.021907 0.022482 0.021836 0.022064 0.022064 958,208
Nov 30, 2023 0.021315 0.023382 0.021266 0.021906 0.021906 1,815,286
Nov 29, 2023 0.021529 0.022278 0.020525 0.021317 0.021317 1,664,312
Nov 28, 2023 0.021083 0.023748 0.020140 0.021533 0.021533 4,046,266
Nov 27, 2023 0.021529 0.021567 0.020637 0.021089 0.021089 1,341,106
Nov 26, 2023 0.021184 0.022470 0.020848 0.021533 0.021533 3,480,401
Nov 25, 2023 0.019130 0.023106 0.019102 0.021190 0.021190 6,143,773
Nov 24, 2023 0.018728 0.019162 0.018546 0.019124 0.019124 330,308
Nov 23, 2023 0.017689 0.018971 0.017620 0.018739 0.018739 487,129
Nov 22, 2023 0.019263 0.019357 0.017645 0.017687 0.017687 560,671
Nov 21, 2023 0.019267 0.019496 0.019183 0.019257 0.019257 445,569
Nov 20, 2023 0.019126 0.019340 0.018788 0.019269 0.019269 387,880
Nov 19, 2023 0.019384 0.019446 0.018855 0.019119 0.019119 341,884
Nov 18, 2023 0.019750 0.020144 0.019101 0.019373 0.019373 437,936
Nov 17, 2023 0.020509 0.020701 0.019583 0.019747 0.019747 531,493
Nov 16, 2023 0.019559 0.020707 0.019531 0.020508 0.020508 563,365
Nov 15, 2023 0.020644 0.020644 0.019207 0.019549 0.019549 581,145
Nov 14, 2023 0.021712 0.022008 0.020568 0.020641 0.020641 680,884
Nov 13, 2023 0.021990 0.022220 0.021470 0.021705 0.021705 507,299
Nov 12, 2023 0.021443 0.022319 0.020917 0.021988 0.021988 694,251
Nov 11, 2023 0.020312 0.021465 0.020194 0.021438 0.021438 716,282
Nov 10, 2023 0.020496 0.021027 0.019541 0.020310 0.020310 871,523
Nov 9, 2023 0.020189 0.020589 0.020115 0.020493 0.020493 454,427
Nov 8, 2023 0.020226 0.020348 0.019809 0.020189 0.020189 474,168
Nov 7, 2023 0.019857 0.020342 0.019511 0.020227 0.020227 578,033
Nov 6, 2023 0.020200 0.020299 0.019668 0.019861 0.019861 662,392
Nov 5, 2023 0.019233 0.020384 0.019122 0.020205 0.020205 1,425,426
Nov 4, 2023 0.019669 0.019669 0.018679 0.019234 0.019234 974,678
Nov 3, 2023 0.019632 0.022938 0.018995 0.019673 0.019673 5,469,888
Nov 2, 2023 0.019065 0.019633 0.018784 0.019633 0.019633 399,058
Nov 1, 2023 0.019603 0.019732 0.018702 0.019060 0.019060 494,271
Oct 31, 2023 0.019383 0.019698 0.019089 0.019603 0.019603 414,212
Oct 30, 2023 0.019082 0.019390 0.018864 0.019379 0.019379 354,896
Oct 29, 2023 0.019312 0.019709 0.018907 0.019082 0.019082 623,463
Oct 28, 2023 0.018587 0.019715 0.018341 0.019314 0.019314 1,115,638
Oct 27, 2023 0.018697 0.019389 0.018393 0.018590 0.018590 648,133
Oct 26, 2023 0.018383 0.018940 0.018131 0.018691 0.018691 449,362
Oct 25, 2023 0.017811 0.018507 0.017465 0.018372 0.018372 751,812
Oct 24, 2023 0.017402 0.017873 0.017286 0.017809 0.017809 388,219
Oct 23, 2023 0.017230 0.017410 0.016986 0.017379 0.017379 219,024
Oct 22, 2023 0.017042 0.017470 0.017042 0.017225 0.017225 294,089
Oct 21, 2023 0.016684 0.017296 0.016635 0.017043 0.017043 355,348
Oct 20, 2023 0.016811 0.016906 0.016473 0.016672 0.016672 263,655
Oct 19, 2023 0.017432 0.017503 0.016700 0.016812 0.016812 336,160
Oct 18, 2023 0.017323 0.018440 0.017202 0.017433 0.017433 1,676,438

Related Tickers

BTC-USD Bitcoin USD
67,645.34
+0.25%
 
ETH-USD Ethereum USD
2,612.44
-0.90%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
BNB-USD BNB USD
595.03
-1.45%
 
SOL-USD Solana USD
152.37
-1.40%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
XRP-USD XRP USD
0.54
-1.29%
 
STETH-USD Lido Staked ETH USD
2,611.69
-1.09%
 
DOGE-USD Dogecoin USD
0.13
+6.74%
 
WTRX-USD Wrapped TRON USD
0.16
-0.71%
 
TRX-USD TRON USD
0.16
-0.72%
 
TON11419-USD Toncoin USD
5.19
-0.64%
 
ADA-USD Cardano USD
0.35
-1.79%
 
WSTETH-USD Lido wstETH USD
3,092.54
-0.49%
 
AVAX-USD Avalanche USD
27.49
-1.95%
 
SHIB-USD Shiba Inu USD
0.00
+2.37%
 
WBTC-USD Wrapped Bitcoin USD
67,516.81
+0.11%
 
WETH-USD WETH USD
2,613.88
-0.72%
 
BCH-USD Bitcoin Cash USD
371.76
+1.86%
 
LINK-USD Chainlink USD
11.17
-1.22%
 
DOT-USD Polkadot USD
4.22
-2.39%
 
NEAR-USD NEAR Protocol USD
4.80
-3.65%
 
SUI20947-USD Sui USD
2.05
-4.07%
 
LEO-USD UNUS SED LEO USD
6.09
-0.19%
 
LTC-USD Litecoin USD
72.82
+2.76%
 
DAI-USD Dai USD
1.00
+0.01%
 
APT21794-USD Aptos USD
9.86
-2.06%
 
EETH-USD ether.fi Staked ETH USD
2,631.88
+0.75%
 
UNI7083-USD Uniswap USD
7.41
-2.90%
 
BTCB-USD Bitcoin BEP2 USD
67,667.16
+0.15%
 
TAO22974-USD Bittensor USD
596.72
+2.31%
 
PEPE24478-USD Pepe USD
0.00
-1.05%
 
WEETH-USD Wrapped eETH USD
2,753.38
-0.30%
 
WBETH-USD Wrapped Beacon ETH USD
2,747.69
-1.08%
 
ICP-USD Internet Computer USD
7.79
-1.77%
 
FET-USD Artificial Superintelligence Alliance USD
1.38
-3.15%
 
KAS-USD Kaspa USD
0.13
-3.96%
 
XMR-USD Monero USD
158.42
+0.30%
 
ETC-USD Ethereum Classic USD
19.13
-1.89%
 
XLM-USD Stellar USD
0.10
-0.13%
 
STX4847-USD Stacks USD
1.89
+2.82%
 
POL28321-USD POL (ex-MATIC) USD
0.37
-1.47%
 
FDUSD-USD First Digital USD USD
1.00
+0.02%
 
RENDER-USD Render USD
5.26
-1.11%
 
WIF-USD dogwifhat USD
2.72
+2.43%
 
IMX10603-USD Immutable USD
1.51
-2.01%
 
USDE29470-USD Ethena USDe USD
1.00
+0.03%
 
OKB-USD OKB USD
40.38
-2.10%
 
AAVE-USD Aave USD
156.05
-0.33%
 
FIL-USD Filecoin USD
3.67
-1.35%
 
OP-USD Optimism USD
1.69
-3.13%
 
INJ-USD Injective USD
21.23
+0.84%
 
CRO-USD Cronos USD
0.08
-1.66%
 
MNT27075-USD Mantle USD
0.61
-2.53%
 
JITOSOL-USD Jito Staked SOL USD
174.38
-1.41%
 
FTM-USD Fantom USD
0.73
-3.87%
 
ARB11841-USD Arbitrum USD
0.55
-1.77%
 
HBAR-USD Hedera USD
0.05
-3.44%
 
VET-USD VeChain USD
0.02
-1.99%
 
BONK-USD Bonk USD
0.00
-4.76%
 
ATOM-USD Cosmos USD
4.33
-2.53%
 
RUNE-USD THORChain USD
4.89
-4.08%
 
SEI-USD Sei USD
0.43
-3.16%
 
GRT6719-USD The Graph USD
0.17
-1.83%
 
BGB-USD Bitget Token USD
1.11
-0.50%
 
FLOKI-USD FLOKI USD
0.00
+3.99%
 
RETH-USD Rocket Pool ETH USD
2,920.67
-0.54%
 
POPCAT28782-USD Popcat (SOL) USD
1.39
+11.93%
 
TIA22861-USD Celestia USD
6.23
+5.69%
 
SUSDE-USD Ethena Staked USDe USD
1.11
+0.05%
 
OM-USD MANTRA USD
1.56
+1.17%
 
METH29035-USD Mantle Staked Ether USD
2,731.20
-0.99%
 
THETA-USD Theta Network USD
1.26
-3.02%
 
PYTH-USD Pyth Network USD
0.34
-2.25%
 
AR-USD Arweave USD
18.81
-1.50%
 
PUFETH-USD pufETH USD
2,663.89
-1.01%
 
WLD-USD Worldcoin USD
2.21
-2.11%
 
FLZ-USD Fellaz USD
2.54
-1.14%
 
JUP29210-USD Jupiter USD
0.84
-1.91%
 
ENA-USD Ethena USD
0.39
-1.55%
 
ZBU-USD Zeebu USD
4.13
-0.17%
 
KCS-USD KuCoin Token USD
8.84
+2.34%
 
WZEDX-USD Wrapped Zedxion USD
0.26
-0.55%
 
BRETT29743-USD Brett (Based) USD
0.11
-0.79%
 
MKR-USD Maker USD
1,201.87
-6.54%
 
BSV-USD Bitcoin SV USD
51.32
+0.92%
 
ONDO-USD Ondo USD
0.73
-0.92%
 
HNT-USD Helium USD
5.88
-1.74%
 
ALGO-USD Algorand USD
0.12
-2.66%
 
LDO-USD Lido DAO USD
1.10
-3.02%
 
MATIC-USD Polygon USD
0.37
-1.51%
 
JASMY-USD JasmyCoin USD
0.02
-3.65%
 
WBNB-USD Wrapped BNB USD
594.91
-1.57%
 
VBNB-USD Venus BNB USD
14.55
-1.69%
 
AERO29270-USD Aerodrome Finance USD
1.37
-2.03%
 
BTT-USD BitTorrent(New) USD
0.00
-1.33%
 
CORE23254-USD Core USD
0.94
-2.25%
 
MEW30126-USD cat in a dogs world USD
0.01
+13.76%
 
EZETH-USD Renzo Restaked ETH USD
2,686.43
-0.48%
 
FLOW-USD Flow USD
0.54
-2.04%