CCC - CoinMarketCap INR

JD Coin INR (JDC-INR)

0.86 -0.00 (-0.27%)
As of 7:50 AM UTC. Market Open. Data provided by
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 8, 2024 0.862318 0.863198 0.861822 0.862433 0.862433 5,955
Oct 7, 2024 0.862860 0.864413 0.862411 0.863841 0.863841 -
Oct 6, 2024 0.862849 0.863734 0.861721 0.862860 0.862860 -
Oct 5, 2024 0.859517 0.863806 0.858842 0.862849 0.862849 -
Oct 4, 2024 0.859268 0.861223 0.858180 0.859517 0.859517 -
Oct 3, 2024 0.862653 0.864715 0.859034 0.859268 0.859268 -
Oct 2, 2024 0.868523 0.870971 0.861784 0.862653 0.862653 -
Oct 1, 2024 0.870616 0.871938 0.868092 0.868523 0.868523 -
Sep 30, 2024 0.871431 0.871431 0.869368 0.870616 0.870616 -
Sep 29, 2024 0.872032 0.872347 0.870174 0.871431 0.871431 -
Sep 28, 2024 0.868291 0.873279 0.867643 0.872032 0.872032 -
Sep 27, 2024 0.866296 0.869604 0.865115 0.868291 0.868291 -
Sep 26, 2024 0.868832 0.869252 0.865254 0.866296 0.866296 -
Sep 25, 2024 0.868015 0.869410 0.866397 0.868832 0.868832 -
Sep 24, 2024 0.864307 0.870395 0.863108 0.868015 0.868015 -
Sep 23, 2024 0.866105 0.866846 0.862493 0.864307 0.864307 -
Sep 22, 2024 0.863547 0.866565 0.862389 0.866105 0.866105 -
Sep 21, 2024 0.861028 0.864861 0.859930 0.863547 0.863547 -
Sep 20, 2024 0.857054 0.862036 0.857054 0.861028 0.861028 -
Sep 19, 2024 0.856926 0.857000 0.853360 0.857054 0.857054 -
Sep 18, 2024 0.713065 0.859537 0.713152 0.856926 0.856926 -
Sep 17, 2024 0.713072 0.713088 0.713088 0.713065 0.713065 -
Sep 16, 2024 0.713041 0.713041 0.713041 0.713072 0.713072 -
Sep 15, 2024 0.713041 0.713041 0.713041 0.713041 0.713041 -
Sep 14, 2024 0.713398 0.713491 0.713491 0.713041 0.713041 -
Sep 13, 2024 0.713991 0.713951 0.713951 0.713398 0.713398 -
Sep 12, 2024 0.713898 0.713892 0.713892 0.713991 0.713991 -
Sep 11, 2024 0.718696 0.718793 0.710872 0.713898 0.713898 -
Sep 10, 2024 0.690264 0.727869 0.687501 0.718696 0.718696 -
Sep 9, 2024 0.682183 0.695898 0.676416 0.690264 0.690264 -
Sep 8, 2024 0.679318 0.690336 0.677105 0.682183 0.682183 -
Sep 7, 2024 0.707468 0.716735 0.664593 0.679318 0.679318 -
Sep 6, 2024 0.730375 0.733910 0.702950 0.707468 0.707468 -
Sep 5, 2024 0.724054 0.736965 0.704048 0.730375 0.730375 -
Sep 4, 2024 0.744473 0.753099 0.724054 0.724054 0.724054 -
Sep 3, 2024 0.720835 0.746819 0.720028 0.744473 0.744473 -
Sep 2, 2024 0.741971 0.742875 0.720204 0.720835 0.720835 -
Sep 1, 2024 0.743854 0.747482 0.739903 0.741971 0.741971 -
Aug 31, 2024 0.747375 0.751355 0.728943 0.743854 0.743854 -
Aug 30, 2024 0.743248 0.768914 0.740789 0.747375 0.747375 -
Aug 29, 2024 0.748937 0.758080 0.729849 0.743248 0.743248 -
Aug 28, 2024 0.791214 0.795882 0.736213 0.748937 0.748937 -
Aug 27, 2024 0.808853 0.810363 0.791214 0.791214 0.791214 -
Aug 26, 2024 0.806532 0.815598 0.802540 0.808853 0.808853 -
Aug 25, 2024 0.805046 0.810242 0.800053 0.806532 0.806532 -
Aug 24, 2024 0.760318 0.814434 0.760318 0.805046 0.805046 -
Aug 23, 2024 0.769739 0.773288 0.754042 0.760318 0.760318 -
Aug 22, 2024 0.741854 0.777169 0.740792 0.769739 0.769739 -
Aug 21, 2024 0.748993 0.770815 0.737736 0.746114 0.746114 -
Aug 20, 2024 0.735952 0.749247 0.728461 0.748993 0.748993 -
Aug 19, 2024 0.747828 0.757368 0.735608 0.735952 0.735952 -
Aug 18, 2024 0.741259 0.750486 0.740196 0.747828 0.747828 -
Aug 17, 2024 0.725061 0.752514 0.720223 0.741259 0.741259 -
Aug 16, 2024 0.740108 0.753480 0.710387 0.725061 0.725061 -
Aug 15, 2024 0.762218 0.775712 0.738106 0.740108 0.740108 -
Aug 14, 2024 0.746838 0.774758 0.736880 0.762218 0.762218 -
Aug 13, 2024 0.740083 0.761590 0.726613 0.746838 0.746838 -
Aug 12, 2024 0.766666 0.777708 0.735753 0.740083 0.740083 -
Aug 11, 2024 0.767134 0.772830 0.759212 0.766666 0.766666 -
Aug 10, 2024 0.778006 0.778006 0.750990 0.767134 0.767134 -
Aug 9, 2024 0.693266 0.787448 0.691564 0.778006 0.778006 -
Aug 8, 2024 0.704991 0.726165 0.688464 0.693266 0.693266 -
Aug 7, 2024 0.680288 0.718471 0.503669 0.704991 0.704991 90,939
Aug 6, 2024 0.728467 0.731747 0.627502 0.680288 0.680288 -
Aug 5, 2024 0.762587 0.766905 0.722096 0.728467 0.728467 -
Aug 4, 2024 0.771663 0.780803 0.753400 0.762587 0.762587 -
Aug 3, 2024 0.821345 0.822020 0.770675 0.771663 0.771663 64,326
Aug 2, 2024 0.812050 0.822944 0.782741 0.821345 0.821345 -
Aug 1, 2024 0.832037 0.838572 0.810457 0.812050 0.812050 -
Jul 31, 2024 0.839259 0.841140 0.822526 0.832037 0.832037 112,433
Jul 30, 2024 0.857299 0.878760 0.837148 0.839259 0.839259 7
Jul 29, 2024 0.796144 0.857382 0.786678 0.857299 0.857299 154,506
Jul 28, 2024 0.796348 0.812823 0.784356 0.796144 0.796144 -
Jul 27, 2024 0.771116 0.799478 0.771116 0.796348 0.796348 19
Jul 26, 2024 0.766901 0.774770 0.744862 0.771116 0.771116 -
Jul 25, 2024 0.772401 0.953722 0.764146 0.766901 0.766901 114,731
Jul 24, 2024 1.131077 1.133923 0.771417 0.772401 0.772401 408,591
Jul 23, 2024 0.741518 1.142493 0.735264 1.131077 1.131077 2
Jul 22, 2024 0.731353 0.743094 0.717084 0.741518 0.741518 -
Jul 21, 2024 1.117094 1.119567 0.722326 0.731353 0.731353 201
Jul 20, 2024 1.070679 1.128739 1.060376 1.117094 1.117094 -
Jul 19, 2024 1.072531 1.088222 1.058521 1.070679 1.070679 -
Jul 18, 2024 0.870104 1.092281 0.869691 1.072531 1.072531 8,266
Jul 17, 2024 0.867364 0.872713 0.836939 0.870104 0.870104 -
Jul 16, 2024 0.812085 0.867364 0.811252 0.867364 0.867364 362,536
Jul 15, 2024 0.791124 0.819935 0.791124 0.812085 0.812085 40,941
Jul 14, 2024 0.773845 0.798070 0.772236 0.791124 0.791124 -
Jul 13, 2024 0.766507 0.782153 0.756152 0.773845 0.773845 28,644
Jul 12, 2024 0.674914 0.773932 0.668805 0.766507 0.766507 60,984
Jul 11, 2024 0.919867 0.922256 0.668670 0.674914 0.674914 10,610
Jul 10, 2024 0.898283 0.924295 0.894104 0.919867 0.919867 -
Jul 9, 2024 0.980247 1.018389 0.880608 0.898283 0.898283 9,148
Jul 8, 2024 1.021076 1.022869 0.977170 0.980247 0.980247 -
Jul 7, 2024 0.993821 1.024621 0.982323 1.021076 1.021076 -
Jul 6, 2024 1.001530 1.006995 0.945211 0.993821 0.993821 123,086
Jul 5, 2024 1.055841 1.058780 0.996206 1.001530 1.001530 -
Jul 4, 2024 0.828570 1.058624 0.798527 1.055841 1.055841 81,731
Jul 3, 2024 0.839299 0.844631 0.824891 0.828570 0.828570 -
Jul 2, 2024 0.836415 1.107681 0.833922 0.839299 0.839299 236,729
Jul 1, 2024 0.803961 1.079000 0.803961 0.836415 0.836415 318,073
Jun 30, 2024 0.803961 0.803961 0.803961 0.803961 0.803961 -
Jun 29, 2024 0.873720 1.184572 0.802816 0.803961 0.803961 -
Jun 28, 2024 0.863652 0.883976 0.859925 0.873720 0.873720 18,437
Jun 27, 2024 0.876363 0.885592 0.862676 0.863652 0.863652 -
Jun 26, 2024 0.805228 0.883974 0.804392 0.876363 0.876363 136,073
Jun 25, 2024 0.844986 0.845694 0.784250 0.805228 0.805228 -
Jun 24, 2024 0.966564 0.970044 0.844986 0.844986 0.844986 245,189
Jun 23, 2024 0.963794 0.969947 0.961586 0.966564 0.966564 -
Jun 22, 2024 0.813104 0.968151 0.746092 0.963794 0.963794 60,818
Jun 21, 2024 0.812607 0.833169 0.810301 0.813104 0.813104 -
Jun 20, 2024 0.814955 0.820710 0.809816 0.812607 0.812607 -
Jun 19, 2024 0.832982 0.833454 0.801712 0.814955 0.814955 18,986
Jun 18, 2024 0.835042 0.841206 0.816027 0.832982 0.832982 -
Jun 17, 2024 0.829531 0.838183 0.827449 0.835042 0.835042 -
Jun 16, 2024 0.827269 0.832280 0.825256 0.829531 0.829531 107,179
Jun 15, 2024 0.836372 0.842969 0.815378 0.827269 0.827269 -
Jun 14, 2024 0.797157 0.847438 0.784134 0.836372 0.836372 116,434
Jun 13, 2024 0.900667 0.934110 0.787594 0.797157 0.797157 2,865
Jun 12, 2024 0.928783 0.929108 0.885621 0.900667 0.900667 -
Jun 11, 2024 0.930767 0.937183 0.925492 0.928783 0.928783 -
Jun 10, 2024 0.694679 0.933061 0.693283 0.930767 0.930767 51,721
Jun 9, 2024 1.332254 1.334939 0.694512 0.694679 0.694679 1,201
Jun 8, 2024 1.358983 1.379162 1.318338 1.332254 1.332254 -
Jun 7, 2024 1.363578 1.374539 1.348221 1.358983 1.358983 -
Jun 6, 2024 1.358643 1.375858 1.350633 1.363578 1.363578 -
Jun 5, 2024 1.315065 1.365663 1.318165 1.358643 1.358643 -
Jun 4, 2024 0.848131 1.341749 0.846459 1.315065 1.315065 1
Jun 3, 2024 1.299712 1.309518 0.792109 0.848131 0.848131 4,241
Jun 2, 2024 1.295790 1.301741 1.294158 1.299712 1.299712 -
Jun 1, 2024 1.310191 1.315527 0.909851 1.295790 1.295790 12,253
May 31, 2024 1.295411 1.331398 1.286163 1.310191 1.310191 -
May 30, 2024 1.306766 1.318414 1.287781 1.295411 1.295411 -
May 29, 2024 1.327036 1.327748 1.288509 1.306766 1.306766 -
May 28, 2024 0.967390 1.348453 0.966938 1.327036 1.327036 1
May 27, 2024 1.323313 1.327813 0.963907 0.967390 0.967390 1
May 26, 2024 0.796910 1.328402 0.796910 1.323313 1.323313 14
May 25, 2024 1.584074 1.584074 0.723309 0.796910 0.796910 16,667
May 24, 2024 1.612246 2.035706 1.555409 1.584074 1.584074 14,913
May 23, 2024 1.227264 1.645727 1.211092 1.612246 1.612246 14,134
May 22, 2024 1.189293 1.230410 1.160307 1.227264 1.227264 6,677
May 21, 2024 1.104391 1.190005 1.101959 1.189293 1.189293 -
May 20, 2024 0.836418 1.127110 0.835779 1.104391 1.104391 101
May 19, 2024 1.116418 1.122163 0.834503 0.836418 0.836418 837
May 18, 2024 1.088815 1.123323 1.087586 1.116418 1.116418 571
May 17, 2024 1.049631 1.108985 1.042101 1.088815 1.088815 927
May 16, 2024 0.976911 1.052604 0.973371 1.049631 1.049631 -
May 15, 2024 0.787783 0.979292 0.766824 0.976911 0.976911 16,270
May 14, 2024 0.667685 0.794249 0.659770 0.787783 0.787783 2,762
May 13, 2024 0.660242 0.670524 0.658943 0.667685 0.667685 -
May 12, 2024 0.660208 0.666500 0.657067 0.660242 0.660242 -
May 11, 2024 0.684567 0.688293 0.654866 0.660208 0.660208 -
May 10, 2024 0.663820 0.687368 0.659663 0.684567 0.684567 -
May 9, 2024 0.676012 0.683195 0.660741 0.663820 0.663820 -
May 8, 2024 0.685986 0.698496 0.676003 0.676012 0.676012 -
May 7, 2024 0.801046 0.819867 0.682686 0.685986 0.685986 1,068
May 6, 2024 0.745835 0.807565 0.745835 0.801046 0.801046 200
May 5, 2024 0.734114 0.752019 0.731430 0.745835 0.745835 977
May 4, 2024 0.690117 0.738006 0.687118 0.734114 0.734114 -
May 3, 2024 0.631882 0.695305 0.617769 0.690117 0.690117 35,761
May 2, 2024 0.760604 0.761264 0.616261 0.631882 0.631882 1,395
May 1, 2024 0.799016 0.809243 0.742169 0.760604 0.760604 -
Apr 30, 2024 0.684205 0.803055 0.672731 0.799016 0.799016 1,509
Apr 29, 2024 0.687643 0.697222 0.681353 0.684205 0.684205 -
Apr 28, 2024 0.638114 0.688528 0.625971 0.687643 0.687643 752
Apr 27, 2024 0.913555 0.915081 0.633716 0.638114 0.638114 2,011
Apr 26, 2024 0.910374 0.923835 0.890713 0.913555 0.913555 -
Apr 25, 2024 0.442427 0.949186 0.442427 0.910374 0.910374 1,668
Apr 24, 2024 0.947400 0.951462 0.440098 0.442427 0.442427 3,950
Apr 23, 2024 0.920665 0.952995 0.915784 0.947400 0.947400 -
Apr 22, 2024 0.920465 0.930973 0.911865 0.920665 0.920665 -
Apr 21, 2024 0.905211 0.926687 0.895967 0.920465 0.920465 -
Apr 20, 2024 0.901938 0.928996 0.848632 0.905211 0.905211 -
Apr 19, 2024 0.768131 0.958313 0.762337 0.901938 0.901938 295,938
Apr 18, 2024 0.906384 0.916992 0.751987 0.768131 0.768131 1,003
Apr 17, 2024 0.900354 0.914013 0.878213 0.906384 0.906384 149,523
Apr 16, 2024 0.933497 0.995763 0.880071 0.900354 0.900354 192,375
Apr 15, 2024 0.910849 0.935236 0.885179 0.933497 0.933497 164,213
Apr 14, 2024 0.955456 0.965101 0.872316 0.910849 0.910849 43,879
Apr 13, 2024 0.993152 1.009577 0.934850 0.955456 0.955456 -
Apr 12, 2024 0.942686 1.002166 0.929625 0.993152 0.993152 144,261
Apr 11, 2024 0.920804 0.948156 0.901935 0.942686 0.942686 -
Apr 10, 2024 0.954616 0.955684 0.909576 0.920804 0.920804 24,815
Apr 9, 2024 0.924747 1.026965 0.921610 0.954616 0.954616 30,832
Apr 8, 2024 0.918741 0.936181 0.917715 0.924747 0.924747 99,294
Apr 7, 2024 0.904652 0.927374 0.899931 0.918741 0.918741 158,379
Apr 6, 2024 0.914663 0.916567 0.881876 0.904652 0.904652 40,739
Apr 5, 2024 0.660987 0.922811 0.652250 0.914663 0.914663 164,333
Apr 4, 2024 0.981888 1.005398 0.656559 0.660987 0.660987 102,960
Apr 3, 2024 0.697924 1.063314 0.662061 0.981888 0.981888 991,438
Apr 2, 2024 1.070435 1.070435 0.681803 0.697924 0.697924 94,480
Apr 1, 2024 0.929233 1.070473 0.929007 1.070435 1.070435 47,876
Mar 31, 2024 0.932457 0.938047 0.928610 0.929233 0.929233 -
Mar 30, 2024 0.944068 0.945564 0.921781 0.932457 0.932457 -
Mar 29, 2024 1.043014 1.048439 0.943620 0.944068 0.944068 12,370
Mar 28, 2024 1.050351 1.074182 1.026741 1.043014 1.043014 238
Mar 27, 2024 1.108995 1.132618 1.041207 1.050351 1.050351 240
Mar 26, 2024 1.068032 1.125882 1.053235 1.108995 1.108995 -
Mar 25, 2024 0.909304 1.073473 0.907452 1.068032 1.068032 2,411
Mar 24, 2024 1.062906 1.084703 0.909304 0.909304 0.909304 395
Mar 23, 2024 1.089873 1.165173 0.889278 1.062906 1.062906 12,410
Mar 22, 2024 0.958511 1.120954 0.935105 1.089873 1.089873 4,420
Mar 21, 2024 0.924327 1.068290 0.879117 0.958511 0.958511 106,140
Mar 20, 2024 1.009273 1.016033 0.920862 0.924327 0.924327 81,018
Mar 19, 2024 0.907592 1.014690 0.884247 1.009273 1.009273 37,286
Mar 18, 2024 1.083085 1.102950 0.900603 0.907592 0.907592 9,868
Mar 17, 2024 1.208730 1.218012 1.075039 1.083085 1.083085 3,093
Mar 16, 2024 1.304148 1.318870 1.182744 1.208730 1.208730 38,868
Mar 15, 2024 1.150837 1.343714 1.142650 1.304148 1.304148 26,083
Mar 14, 2024 1.124868 1.159286 1.123016 1.150837 1.150837 -
Mar 13, 2024 1.134369 1.503150 1.089666 1.124868 1.124868 104,532
Mar 12, 2024 1.428098 1.492741 1.123507 1.134369 1.134369 46,150
Mar 11, 2024 1.473816 1.672898 1.377475 1.428098 1.428098 90,362
Mar 10, 2024 1.697086 1.697204 1.464569 1.473816 1.473816 17,019
Mar 9, 2024 1.661974 1.732846 1.644546 1.697086 1.697086 9,470
Mar 8, 2024 1.587493 1.741269 1.577092 1.661974 1.661974 31,373
Mar 7, 2024 1.323549 1.718471 1.308238 1.587493 1.587493 39,762
Mar 6, 2024 1.417017 1.772375 1.234984 1.323549 1.323549 176,020
Mar 5, 2024 1.307325 1.614218 1.306239 1.417017 1.417017 158,803
Mar 4, 2024 1.490295 1.512633 1.297081 1.307325 1.307325 239,971
Mar 3, 2024 1.345591 1.494563 1.336121 1.490295 1.490295 227,238
Mar 2, 2024 1.423524 1.745531 1.259730 1.345591 1.345591 104,948
Mar 1, 2024 1.451792 1.738710 1.403984 1.423524 1.423524 406,610
Feb 29, 2024 1.419731 1.731810 1.411249 1.451792 1.451792 470,643
Feb 28, 2024 1.310176 1.582800 1.309295 1.419731 1.419731 874,667
Feb 27, 2024 1.285979 1.364593 1.224454 1.310176 1.310176 665,197
Feb 26, 2024 1.282222 1.413783 1.236838 1.285979 1.285979 296,370
Feb 25, 2024 1.261214 1.314469 1.258088 1.282222 1.282222 635,111
Feb 24, 2024 1.233401 1.274475 1.222847 1.261214 1.261214 1,258,447
Feb 23, 2024 1.204054 1.249574 1.188016 1.233401 1.233401 1,751,262
Feb 22, 2024 1.343492 1.345556 1.177344 1.204054 1.204054 275,752
Feb 21, 2024 1.246224 1.348083 1.236176 1.343492 1.343492 1,113,504
Feb 20, 2024 1.427718 1.434137 1.208495 1.246224 1.246224 155,634
Feb 19, 2024 1.329614 1.465030 1.159271 1.427718 1.427718 559,566
Feb 18, 2024 1.299511 1.641960 1.264683 1.329614 1.329614 388,948
Feb 17, 2024 1.551909 1.693469 1.249382 1.299511 1.299511 349,861
Feb 16, 2024 1.247498 1.562628 1.204511 1.551909 1.551909 183,283
Feb 15, 2024 1.198629 1.373708 1.187657 1.247498 1.247498 239,000
Feb 14, 2024 1.162087 1.199395 1.045884 1.198629 1.198629 512,244
Feb 13, 2024 1.001933 1.167522 0.997798 1.162087 1.162087 707,415
Feb 12, 2024 0.991372 1.207100 0.988612 1.001933 1.001933 112,937
Feb 11, 2024 1.213458 1.222358 0.979684 0.991372 0.991372 400,698
Feb 10, 2024 0.977451 1.237778 0.976245 1.213458 1.213458 491,600
Feb 9, 2024 0.956247 0.982523 0.956247 0.977451 0.977451 1,139,695
Feb 8, 2024 0.823172 0.967012 0.816741 0.956247 0.956247 535,139
Feb 7, 2024 0.850161 1.076355 0.821986 0.823172 0.823172 477,485
Feb 6, 2024 0.777410 0.866892 0.772342 0.850161 0.850161 393,498
Feb 5, 2024 0.820636 0.892489 0.774621 0.777410 0.777410 362,275
Feb 4, 2024 0.895912 0.930894 0.819917 0.820636 0.820636 491,459
Feb 3, 2024 0.857348 0.900723 0.848601 0.895912 0.895912 1,478,890
Feb 2, 2024 0.778186 0.860802 0.765640 0.857348 0.857348 1,276,004
Feb 1, 2024 0.820847 0.886339 0.773304 0.778186 0.778186 334,898
Jan 31, 2024 0.827676 0.837300 0.817760 0.820847 0.820847 747,877
Jan 30, 2024 0.838365 0.863249 0.800011 0.827676 0.827676 1,167,847
Jan 29, 2024 0.805178 0.847953 0.735190 0.838365 0.838365 635,082
Jan 28, 2024 0.730771 0.806587 0.694514 0.805178 0.805178 313,040
Jan 27, 2024 0.697380 0.736204 0.695093 0.730771 0.730771 1,284,898
Jan 26, 2024 0.699376 0.702506 0.690523 0.697380 0.697380 33,239
Jan 25, 2024 0.563356 0.839952 0.526381 0.699376 0.699376 121,746
Jan 24, 2024 0.558036 0.733120 0.199298 0.563356 0.563356 54,843
Jan 23, 2024 0.897686 0.900014 0.204584 0.558036 0.558036 44,848
Jan 22, 2024 1.177672 1.178522 0.657255 0.897686 0.897686 167,407
Jan 21, 2024 1.245425 1.248886 1.172092 1.177672 1.177672 694,690
Jan 20, 2024 0.823512 1.292698 0.812200 1.245425 1.245425 31,082
Jan 19, 2024 0.817177 1.169848 0.810636 0.823512 0.823512 41,384
Jan 18, 2024 0.824376 0.825161 0.807903 0.817177 0.817177 92,835
Jan 17, 2024 0.845936 0.863662 0.777748 0.824376 0.824376 576,961
Jan 16, 2024 0.796956 0.888572 0.795280 0.845936 0.845936 320,035
Jan 15, 2024 0.745681 0.889254 0.740966 0.796956 0.796956 302,626
Jan 14, 2024 0.710557 0.956984 0.703903 0.745681 0.745681 170,364
Jan 13, 2024 0.886616 0.920090 0.695603 0.710557 0.710557 535,098
Jan 12, 2024 0.851939 1.303555 0.833738 0.886616 0.886616 348,903
Jan 11, 2024 0.881915 1.084357 0.826466 0.851939 0.851939 343,291
Jan 10, 2024 0.897039 0.975635 0.866971 0.881915 0.881915 388,598
Jan 9, 2024 0.950087 0.950689 0.818361 0.897039 0.897039 210,735
Jan 8, 2024 0.841405 1.066024 0.839934 0.950087 0.950087 113,863
Jan 7, 2024 0.734800 1.452620 0.726257 0.841405 0.841405 6,788
Jan 6, 2024 0.772727 0.774235 0.721399 0.734800 0.734800 37,136
Jan 5, 2024 0.856593 0.870747 0.772727 0.772727 0.772727 196,528
Jan 4, 2024 0.785929 1.044964 0.785614 0.856593 0.856593 504,661
Jan 3, 2024 0.697956 1.018020 0.697956 0.785929 0.785929 90,324
Jan 2, 2024 0.773731 0.783065 0.686591 0.697956 0.697956 133,301
Jan 1, 2024 0.772661 0.784510 0.769120 0.773731 0.773731 391,077
Dec 31, 2023 0.805816 0.807818 0.763483 0.772661 0.772661 157,670
Dec 30, 2023 0.812736 0.825367 0.703405 0.805816 0.805816 431,540
Dec 29, 2023 0.831854 0.838256 0.809769 0.812736 0.812736 241,394
Dec 28, 2023 0.778100 0.863218 0.748885 0.831854 0.831854 206,957
Dec 27, 2023 1.342111 1.342111 0.709071 0.778100 0.778100 10,233
Dec 26, 2023 0.572895 1.564110 0.569639 1.342158 1.342158 93,255
Dec 25, 2023 0.583398 0.618220 0.571141 0.572856 0.572856 1,159,689
Dec 24, 2023 0.586728 0.586903 0.578811 0.583399 0.583399 457,260
Dec 23, 2023 0.583533 0.589941 0.577888 0.586771 0.586771 382,034
Dec 22, 2023 0.617572 0.625499 0.578649 0.583537 0.583537 351,573
Dec 21, 2023 0.597564 0.625570 0.531285 0.617572 0.617572 2
Dec 20, 2023 0.602641 0.611400 0.556342 0.597619 0.597619 778,568
Dec 19, 2023 0.481538 0.602887 0.474691 0.602614 0.602614 159,454
Dec 18, 2023 0.666692 0.667003 0.480876 0.481693 0.481693 81,788
Dec 17, 2023 0.731747 0.738530 0.630179 0.666680 0.666680 277,498
Dec 16, 2023 0.609476 0.922810 0.598555 0.731748 0.731748 353,940
Dec 15, 2023 0.607842 0.674657 0.566855 0.609398 0.609398 210,593
Dec 14, 2023 0.588129 0.612809 0.577186 0.607895 0.607895 1,023,805
Dec 13, 2023 0.481422 0.664684 0.480844 0.588222 0.588222 1,511,637
Dec 12, 2023 0.694091 0.708240 0.471182 0.481435 0.481435 506,800
Dec 11, 2023 0.839374 2.824223 0.691827 0.694037 0.694037 1,079,838
Dec 10, 2023 0.810862 0.925033 0.809095 0.839278 0.839278 1,361,855
Dec 9, 2023 0.794283 0.819080 0.791745 0.810819 0.810819 -
Dec 8, 2023 0.802190 0.808002 0.789509 0.794279 0.794279 -
Dec 7, 2023 0.808579 0.809278 0.624250 0.801849 0.801849 1,838,639
Dec 6, 2023 0.735354 0.813757 0.725311 0.808623 0.808623 4,920,453
Dec 5, 2023 0.765124 0.798304 0.722591 0.735323 0.735323 1,698,031
Dec 4, 2023 0.722843 0.767647 0.719881 0.765159 0.765159 2,153,967
Dec 3, 2023 0.741188 0.743915 0.710176 0.722875 0.722875 443,779
Dec 2, 2023 0.786159 0.793888 0.645976 0.741147 0.741147 2,675,685
Dec 1, 2023 0.567807 0.788457 0.564902 0.786174 0.786174 1,740,927
Nov 30, 2023 0.788918 0.798193 0.565394 0.567778 0.567778 1,311,172
Nov 29, 2023 0.776810 0.797772 0.769420 0.788882 0.788882 3,483,826
Nov 28, 2023 0.749667 0.776906 0.674451 0.776732 0.776732 980,203
Nov 27, 2023 0.661633 0.754256 0.533888 0.749833 0.749833 1,866,094
Nov 26, 2023 0.809396 0.810321 0.660595 0.661678 0.661678 218,871
Nov 25, 2023 0.804568 0.828113 0.665830 0.809417 0.809417 1,233,447
Nov 24, 2023 0.805810 0.808176 0.800573 0.804565 0.804565 233,491
Nov 23, 2023 0.747577 0.808984 0.745844 0.805836 0.805836 479,159
Nov 22, 2023 0.805866 0.807381 0.747767 0.747767 0.747767 629,773
Nov 21, 2023 0.779052 0.808623 0.769671 0.805949 0.805949 343,786
Nov 20, 2023 0.795547 0.797371 0.703510 0.779049 0.779049 638,185
Nov 19, 2023 0.795674 0.798352 0.792033 0.795534 0.795534 131,307
Nov 18, 2023 0.790224 0.796784 0.788482 0.795692 0.795692 467,735
Nov 17, 2023 0.808927 0.809016 0.724310 0.790175 0.790175 1,039,087
Nov 16, 2023 0.781724 0.808989 0.741544 0.808940 0.808940 532,019
Nov 15, 2023 0.793958 0.796747 0.776132 0.781692 0.781692 1,038,602
Nov 14, 2023 0.965745 0.970605 0.793319 0.793981 0.793981 667,478
Nov 13, 2023 0.889764 26.563187 0.886572 0.965688 0.965688 1,688,286
Nov 12, 2023 1.026588 1.126413 0.864219 0.889705 0.889705 58,404
Nov 11, 2023 0.961985 1.030284 0.958059 1.026554 1.026554 114,951
Nov 10, 2023 1.162397 1.195207 0.953099 0.962038 0.962038 319,794
Nov 9, 2023 1.150606 1.166188 1.017730 1.162427 1.162427 191,969
Nov 8, 2023 1.166779 1.167081 1.123447 1.150644 1.150644 204,501
Nov 7, 2023 0.582627 1.173551 0.582684 1.166801 1.166801 2,371,109
Nov 6, 2023 1.167458 1.174470 0.582424 0.582626 0.582626 845
Nov 5, 2023 1.049119 1.172543 1.046577 1.167463 1.167463 333,130
Nov 4, 2023 1.133819 1.133924 1.032589 1.049083 1.049083 68,799
Nov 3, 2023 1.150687 1.164496 1.118562 1.133823 1.133823 1,108,213
Nov 2, 2023 1.010407 1.152453 1.000724 1.150706 1.150706 1,081,555
Nov 1, 2023 1.091780 1.094677 0.887359 1.010406 1.010406 1,287,375
Oct 31, 2023 1.152437 1.153937 0.882547 1.091952 1.091952 714,804
Oct 30, 2023 1.483891 1.485296 0.925686 1.152479 1.152479 1,169,776
Oct 29, 2023 1.320121 1.488097 1.305228 1.483946 1.483946 441,612
Oct 28, 2023 0.895930 1.562012 0.378035 1.320200 1.320200 503,661
Oct 27, 2023 1.233669 1.245769 0.891974 0.895950 0.895950 -
Oct 26, 2023 0.267869 1.253641 0.265554 1.233591 1.233591 1,254,543
Oct 25, 2023 1.178082 1.249635 0.263399 0.267795 0.267795 911,939
Oct 24, 2023 1.076900 1.210198 1.075709 1.177968 1.177968 607,398
Oct 23, 2023 1.318008 1.336510 1.065320 1.072249 1.072249 1,564,112
Oct 22, 2023 1.311823 1.330532 1.302350 1.317965 1.317965 275,588
Oct 21, 2023 0.425483 1.314409 0.423536 1.311890 1.311890 1,214,408
Oct 20, 2023 1.255899 1.266723 0.418938 0.425467 0.425467 3,729
Oct 19, 2023 1.267274 1.279607 1.251214 1.255932 1.255932 372,357
Oct 18, 2023 1.419557 1.419171 1.262786 1.267160 1.267160 337,817
Oct 17, 2023 1.063232 1.469270 1.020373 1.419598 1.419598 954,669
Oct 16, 2023 0.882953 1.066629 0.882172 1.063195 1.063195 725,527
Oct 15, 2023 1.188509 1.190834 0.882315 0.882946 0.882946 994,365
Oct 14, 2023 1.186112 1.193431 0.981950 1.188511 1.188511 335,452
Oct 13, 2023 1.186875 1.188493 1.182527 1.186137 1.186137 304,309
Oct 12, 2023 1.163701 1.198076 1.147865 1.186896 1.186896 985,441
Oct 11, 2023 1.208917 1.210751 1.159890 1.163685 1.163685 296,370
Oct 10, 2023 1.215139 1.217009 1.203931 1.209005 1.209005 215,507
Oct 9, 2023 1.251610 1.254269 1.211487 1.215152 1.215152 625,392
Oct 8, 2023 1.128422 1.251610 1.126963 1.251576 1.251576 1,043,607

Related Tickers

BTC-USD Bitcoin USD
62,247.43
-1.96%
 
ETH-USD Ethereum USD
2,428.17
-2.05%
 
USDT-USD Tether USDt USD
1.00
-0.04%
 
BNB-USD BNB USD
562.93
-2.21%
 
SOL-USD Solana USD
142.86
-3.50%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
XRP-USD XRP USD
0.53
-2.49%
 
STETH-USD Lido Staked ETH USD
2,425.16
-2.18%
 
DOGE-USD Dogecoin USD
0.11
-5.41%
 
WTRX-USD Wrapped TRON USD
0.16
+1.02%
 
TRX-USD TRON USD
0.16
+1.07%
 
TON11419-USD Toncoin USD
5.18
-2.83%
 
ADA-USD Cardano USD
0.35
-2.90%
 
AVAX-USD Avalanche USD
26.50
-2.71%
 
WSTETH-USD Lido wstETH USD
2,865.68
-2.33%
 
SHIB-USD Shiba Inu USD
0.00
-6.17%
 
WBTC-USD Wrapped Bitcoin USD
62,188.83
-1.85%
 
WETH-USD WETH USD
2,427.00
-2.37%
 
LINK-USD Chainlink USD
11.03
-4.45%
 
BCH-USD Bitcoin Cash USD
324.25
-1.22%
 
DOT-USD Polkadot USD
4.12
-2.85%
 
NEAR-USD NEAR Protocol USD
5.00
-3.41%
 
LEO-USD UNUS SED LEO USD
6.01
+0.34%
 
SUI20947-USD Sui USD
1.99
+3.68%
 
DAI-USD Dai USD
1.00
+0.01%
 
LTC-USD Litecoin USD
65.03
-3.43%
 
TAO22974-USD Bittensor USD
619.67
-1.35%
 
APT21794-USD Aptos USD
8.89
+1.73%
 
EETH-USD ether.fi Staked ETH USD
2,424.22
-2.25%
 
UNI7083-USD Uniswap USD
7.10
-2.73%
 
WEETH-USD Wrapped eETH USD
2,547.27
-2.32%
 
BTCB-USD Bitcoin BEP2 USD
62,258.94
-1.95%
 
PEPE24478-USD Pepe USD
0.00
-9.35%
 
ICP-USD Internet Computer USD
8.02
-5.03%
 
WBETH-USD Wrapped Beacon ETH USD
2,550.10
-2.13%
 
FET-USD Artificial Superintelligence Alliance USD
1.44
-5.52%
 
KAS-USD Kaspa USD
0.13
-7.58%
 
POL28321-USD POL (ex-MATIC) USD
0.37
-2.86%
 
ETC-USD Ethereum Classic USD
18.67
-1.44%
 
RENDER-USD Render USD
5.22
-5.37%
 
XLM-USD Stellar USD
0.09
-2.36%
 
XMR-USD Monero USD
145.66
-0.71%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
STX4847-USD Stacks USD
1.73
-6.59%
 
OKB-USD OKB USD
42.61
+1.87%
 
USDE29470-USD Ethena USDe USD
1.00
-0.04%
 
WIF-USD dogwifhat USD
2.47
-7.51%
 
IMX10603-USD Immutable USD
1.45
-7.11%
 
FIL-USD Filecoin USD
3.68
-2.25%
 
AAVE-USD Aave USD
145.06
-3.52%
 
CRO-USD Cronos USD
0.08
-3.45%
 
OP-USD Optimism USD
1.64
-2.89%
 
ARB11841-USD Arbitrum USD
0.55
-2.89%
 
HBAR-USD Hedera USD
0.05
-5.16%
 
INJ-USD Injective USD
19.95
-5.62%
 
MNT27075-USD Mantle USD
0.59
-2.69%
 
JITOSOL-USD Jito Staked SOL USD
163.36
-3.41%
 
FTM-USD Fantom USD
0.68
+2.14%
 
VET-USD VeChain USD
0.02
-5.10%
 
ATOM-USD Cosmos USD
4.38
-6.52%
 
RUNE-USD THORChain USD
4.92
-4.18%
 
GRT6719-USD The Graph USD
0.16
-4.34%
 
SEI-USD Sei USD
0.43
-1.18%
 
BONK-USD Bonk USD
0.00
-8.11%
 
BGB-USD Bitget Token USD
1.07
-0.23%
 
RETH-USD Rocket Pool ETH USD
2,718.44
-2.26%
 
FLOKI-USD FLOKI USD
0.00
-5.86%
 
PUFETH-USD pufETH USD
2,447.22
-2.41%
 
THETA-USD Theta Network USD
1.28
-4.67%
 
SUSDE-USD Ethena Staked USDe USD
1.10
+0.08%
 
MKR-USD Maker USD
1,414.70
-2.62%
 
AR-USD Arweave USD
18.75
-5.60%
 
FLZ-USD Fellaz USD
2.57
-1.57%
 
METH29035-USD Mantle Staked Ether USD
2,530.01
-2.37%
 
OM-USD MANTRA USD
1.39
-3.56%
 
POPCAT28782-USD Popcat (SOL) USD
1.19
-17.85%
 
HNT-USD Helium USD
6.78
-6.51%
 
PYTH-USD Pyth Network USD
0.32
-6.67%
 
TIA22861-USD Celestia USD
5.26
-5.67%
 
ZBU-USD Zeebu USD
4.04
-0.16%
 
MATIC-USD Polygon USD
0.37
-2.91%
 
ALGO-USD Algorand USD
0.12
-3.85%
 
WZEDX-USD Wrapped Zedxion USD
0.25
-0.40%
 
JUP29210-USD Jupiter USD
0.75
-5.08%
 
WLD-USD Worldcoin USD
1.94
-2.93%
 
ONDO-USD Ondo USD
0.69
-7.48%
 
LDO-USD Lido DAO USD
1.07
-3.13%
 
KCS-USD KuCoin Token USD
7.93
-0.88%
 
JASMY-USD JasmyCoin USD
0.02
-6.19%
 
BSV-USD Bitcoin SV USD
45.28
-3.41%
 
WBNB-USD Wrapped BNB USD
562.56
-2.32%
 
BTT-USD BitTorrent(New) USD
0.00
-3.17%
 
BRETT29743-USD Brett (Based) USD
0.09
-1.75%
 
VBNB-USD Venus BNB USD
13.76
-2.30%
 
CORE23254-USD Core USD
0.92
-3.75%
 
CFX-USD Conflux USD
0.19
-3.45%
 
FLOW-USD Flow USD
0.54
-3.50%
 
W-USD Wormhole USD
0.32
-7.98%
 
QNT-USD Quant USD
67.10
-3.72%
 
GT-USD GateToken USD
8.85
-0.41%