CCC - CoinMarketCap USD

Klever Coin USD Price (KLV-USD)

0.003229
+0.001139
+(54.50%)
As of 12:45:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.0030790.0043540.0020840.0032290.0032293,379,372
May 1, 20250.0020840.0031970.0020750.0030920.0030923,569,817
Apr 30, 20250.0020600.0032230.0020450.0020840.0020842,932,138
Apr 29, 20250.0020590.0034900.0020460.0020600.0020602,833,102
Apr 28, 20250.0020980.0037160.0020310.0020590.0020592,630,300
Apr 27, 20250.0021080.0021620.0020890.0020980.0020981,569,984
Apr 26, 20250.0035170.0036220.0020830.0021080.0021081,473,712
Apr 25, 20250.0031780.0036760.0020280.0035080.0035083,126,202
Apr 24, 20250.0035170.0035830.0020280.0031780.0031782,657,676
Apr 23, 20250.0021820.0038860.0020030.0035170.0035173,448,186
Apr 22, 20250.0021810.0037080.0021410.0021820.0021824,777,276
Apr 21, 20250.0021160.0035430.0021080.0021820.0021822,477,462
Apr 20, 20250.0021190.0021760.0021120.0021150.0021151,520,579
Apr 19, 20250.0021590.0021990.0021200.0021200.0021201,493,519
Apr 18, 20250.0034740.0034880.0021020.0021590.0021591,570,723
Apr 17, 20250.0021350.0035220.0021090.0034740.0034742,508,424
Apr 16, 20250.0021170.0036620.0021020.0021350.0021353,083,227
Apr 15, 20250.0020430.0035840.0020370.0021170.0021172,648,081
Apr 14, 20250.0021060.0032270.0020180.0020430.0020431,027,006
Apr 13, 20250.0021650.0022440.0020900.0021060.0021061,276,492
Apr 12, 20250.0038480.0039030.0018460.0021650.0021651,925,590
Apr 11, 20250.0018070.0043470.0018030.0038460.0038462,820,037
Apr 10, 20250.0019170.0032110.0017470.0018070.0018072,596,438
Apr 9, 20250.0016830.0019290.0016460.0019170.0019171,239,115
Apr 8, 20250.0017420.0028010.0016820.0016830.0016831,317,714
Apr 7, 20250.0016610.0027970.0015630.0017420.0017421,389,218
Apr 6, 20250.0018140.0018350.0016120.0016610.0016611,051,580
Apr 5, 20250.0018380.0018440.0017250.0018140.0018141,152,569
Apr 4, 20250.0019020.0020130.0017150.0018380.0018381,163,878
Apr 3, 20250.0019280.0019370.0017970.0019020.0019021,167,001
Apr 2, 20250.0019670.0019910.0019270.0019280.0019281,118,424
Apr 1, 20250.0019880.0020290.0019420.0019670.0019671,156,927
Mar 31, 20250.0020380.0020570.0019310.0019870.0019871,192,621
Mar 30, 20250.0020650.0021650.0020320.0020380.0020381,068,089
Mar 29, 20250.0020840.0020950.0020520.0020640.002064337,279
Mar 28, 20250.0021740.0021890.0020610.0020840.0020841,167,237
Mar 27, 20250.0021730.0022160.0021580.0021740.0021743,137,464
Mar 26, 20250.0022310.0022390.0021650.0021740.0021742,395,882
Mar 25, 20250.0022650.0023140.0021760.0022310.0022313,769,856
Mar 24, 20250.0022150.0022650.0021560.0022650.0022657,830,293
Mar 23, 20250.0021690.0022410.0020950.0022150.00221511,953,155
Mar 22, 20250.0021580.0042470.0021410.0021690.0021692,889,443
Mar 21, 20250.0020420.0043230.0020400.0021580.0021585,081,079
Mar 20, 20250.0021900.0022060.0020330.0020410.0020417,430,823
Mar 19, 20250.0022020.0022260.0021410.0021900.0021907,618,942
Mar 18, 20250.0022890.0023110.0021420.0022020.0022026,042,096
Mar 17, 20250.0022860.0033230.0022790.0022890.0022895,303,781
Mar 16, 20250.0023380.0033160.0022830.0022860.0022863,399,101
Mar 15, 20250.0022920.0033130.0022920.0032970.0032972,628,143
Mar 14, 20250.0023230.0033010.0022690.0022920.0022925,665,304
Mar 13, 20250.0032720.0033720.0021670.0023230.0023232,017,958
Mar 12, 20250.0026320.0035690.0021070.0032860.0032863,485,831
Mar 11, 20250.0022720.0031750.0021010.0026400.0026404,986,597
Mar 10, 20250.0022160.0030490.0022030.0022730.0022735,063,319
Mar 9, 20250.0024250.0030030.0022100.0022160.0022162,006,062
Mar 8, 20250.0024390.0030200.0024120.0024250.0024251,916,527
Mar 7, 20250.0024860.0032170.0023770.0030080.0030081,916,495
Mar 6, 20250.0024020.0032430.0023970.0024860.0024863,788,996
Mar 5, 20250.0023890.0032760.0023520.0024040.0024044,290,736
Mar 4, 20250.0024740.0035960.0023320.0023890.0023895,246,624
Mar 3, 20250.0034700.0037800.0024100.0024740.0024748,110,284
Mar 2, 20250.0024930.0036940.0024670.0034580.0034587,704,699
Mar 1, 20250.0024980.0031600.0024650.0024930.002493704,023
Feb 28, 20250.0026160.0032100.0024770.0024980.002498801,089
Feb 27, 20250.0026300.0032560.0026040.0026160.002616818,317
Feb 26, 20250.0027570.0032980.0026230.0026300.002630874,581
Feb 25, 20250.0026300.0032570.0025070.0027560.002756841,972
Feb 24, 20250.0027830.0028310.0026140.0026300.002630659,858
Feb 23, 20250.0028830.0028860.0027260.0027820.002782673,020
Feb 22, 20250.0028400.0029210.0028190.0028810.002881809,433
Feb 21, 20250.0028150.0029920.0028150.0028400.002840908,022
Feb 20, 20250.0027470.0029550.0027430.0028150.002815804,464
Feb 19, 20250.0027410.0027860.0026870.0027460.002746921,727
Feb 18, 20250.0027500.0033900.0027120.0027400.002740898,999
Feb 17, 20250.0029150.0034310.0027490.0027490.002749773,025
Feb 16, 20250.0026690.0033580.0025810.0029150.002915884,396
Feb 15, 20250.0025510.0031940.0025300.0026690.002669863,006
Feb 14, 20250.0025980.0028670.0025150.0025510.002551825,193
Feb 13, 20250.0026580.0029390.0025460.0025980.002598677,043
Feb 12, 20250.0026460.0029510.0025140.0026580.002658809,004
Feb 11, 20250.0025970.0029210.0025900.0026460.002646773,671
Feb 10, 20250.0024320.0026950.0024320.0025970.002597790,508
Feb 9, 20250.0024460.0029800.0024150.0024320.002432559,679
Feb 8, 20250.0024120.0028610.0023740.0024460.002446605,494
Feb 7, 20250.0023610.0028910.0023500.0024120.002412730,748
Feb 6, 20250.0023460.0025450.0023200.0023610.002361696,509
Feb 5, 20250.0025070.0025900.0023140.0023450.002345758,876
Feb 4, 20250.0026320.0026320.0024460.0025070.002507841,762
Feb 3, 20250.0025320.0026690.0022850.0026320.0026321,184,579
Feb 2, 20250.0028330.0028640.0025350.0025370.002537773,377
Feb 1, 20250.0030230.0030240.0028120.0028330.002833658,550
Jan 31, 20250.0028730.0030440.0028730.0030230.003023689,881
Jan 30, 20250.0027450.0030260.0027260.0028730.002873773,792
Jan 29, 20250.0027210.0027810.0026290.0027440.002744331,189
Jan 28, 20250.0026050.0028140.0025360.0027210.002721746,563
Jan 27, 20250.0026740.0027710.0025080.0026030.002603850,319
Jan 26, 20250.0028410.0029810.0026420.0026730.002673747,396
Jan 25, 20250.0028030.0030520.0026960.0028410.002841717,576
Jan 24, 20250.0025550.0031350.0025080.0028030.002803993,656
Jan 23, 20250.0026150.0029740.0025130.0025550.002555977,332
Jan 22, 20250.0027620.0028210.0025450.0026150.0026151,053,913
Jan 21, 20250.0029520.0030010.0027610.0027680.0027681,406,571
Jan 20, 20250.0031060.0031920.0029460.0029520.0029521,526,092
Jan 19, 20250.0035050.0036630.0030900.0031060.0031061,381,253
Jan 18, 20250.0036300.0039050.0033820.0035050.0035051,487,903
Jan 17, 20250.0035960.0038360.0035060.0036300.0036301,390,521
Jan 16, 20250.0034250.0036790.0027140.0035960.0035962,619,326
Jan 15, 20250.0039680.0043950.0031430.0034260.0034261,381,486
Jan 14, 20250.0038760.0041410.0038700.0039670.0039671,080,907
Jan 13, 20250.0041390.0041610.0038040.0038770.0038771,064,856
Jan 12, 20250.0042870.0043180.0040420.0041390.004139879,744
Jan 11, 20250.0043470.0043560.0041910.0042870.0042871,005,105
Jan 10, 20250.0044560.0045590.0043350.0043490.0043491,135,327
Jan 9, 20250.0046630.0054560.0044170.0044540.0044541,148,373
Jan 8, 20250.0042680.0046340.0036260.0046340.0046341,515,714
Jan 7, 20250.0045940.0046880.0042080.0042680.0042681,151,627
Jan 6, 20250.0050020.0050420.0043850.0045950.004595887,989
Jan 5, 20250.0051010.0052210.0049040.0050030.005003363,694
Jan 4, 20250.0051960.0053100.0050330.0051010.005101466,369
Jan 3, 20250.0053580.0055060.0051840.0051950.005195713,248
Jan 2, 20250.0054600.0057350.0053380.0053580.005358586,337
Jan 1, 20250.0052520.0054630.0051110.0054600.005460396,127
Dec 31, 20240.0051020.0053960.0051000.0052520.005252451,983
Dec 30, 20240.0050760.0051970.0050460.0051030.005103469,188
Dec 29, 20240.0050440.0052640.0049810.0050760.005076376,950
Dec 28, 20240.0048060.0052870.0047930.0050460.005046474,788
Dec 27, 20240.0049730.0050800.0047580.0048070.004807617,519
Dec 26, 20240.0053950.0054400.0049160.0049730.004973472,605
Dec 25, 20240.0049110.0054110.0049050.0053940.005394539,199
Dec 24, 20240.0045470.0049810.0045470.0049110.004911528,948
Dec 23, 20240.0049050.0050180.0044920.0045480.004548566,957
Dec 22, 20240.0048040.0050070.0047920.0049150.004915470,463
Dec 21, 20240.0050850.0050900.0047660.0048040.004804649,340
Dec 20, 20240.0050150.0052140.0044850.0050860.005086947,458
Dec 19, 20240.0054230.0055970.0049860.0050160.0050161,206,225
Dec 18, 20240.0055070.0055220.0053630.0054140.005414814,622
Dec 17, 20240.0060710.0060780.0054520.0055070.005507815,037
Dec 16, 20240.0058410.0060730.0056720.0060710.006071719,596
Dec 15, 20240.0052550.0058490.0052520.0058420.005842716,014
Dec 14, 20240.0053310.0054890.0052260.0052560.005256675,884
Dec 13, 20240.0055490.0056170.0052940.0053320.005332753,625
Dec 12, 20240.0058790.0065170.0055250.0055490.0055491,154,161
Dec 11, 20240.0046000.0064460.0045530.0058800.0058801,377,539
Dec 10, 20240.0047340.0048880.0043770.0046050.0046051,237,203
Dec 9, 20240.0058120.0059190.0046550.0047350.0047351,137,049
Dec 8, 20240.0058510.0058560.0054650.0058040.005804842,264
Dec 7, 20240.0066770.0067330.0056540.0059110.0059111,000,350
Dec 6, 20240.0069270.0069900.0062650.0066770.0066771,325,240
Dec 5, 20240.0056240.0071590.0054900.0067980.0067982,150,448
Dec 4, 20240.0052140.0064060.0052140.0056230.0056232,221,991
Dec 3, 20240.0040180.0052200.0039810.0052100.0052102,014,704
Dec 2, 20240.0037240.0044690.0037200.0040180.0040181,863,361
Dec 1, 20240.0028490.0037570.0028490.0037220.0037221,723,786
Nov 30, 20240.0023660.0029950.0023420.0028490.0028491,351,548
Nov 29, 20240.0023920.0023920.0023110.0023660.0023661,191,845
Nov 28, 20240.0024060.0024230.0023510.0023910.002391950,217
Nov 27, 20240.0023500.0024490.0023420.0024060.002406856,891
Nov 26, 20240.0025160.0025230.0023410.0023500.002350915,811
Nov 25, 20240.0024020.0025530.0023820.0025160.002516986,253
Nov 24, 20240.0024960.0025480.0023820.0024020.0024021,005,443
Nov 23, 20240.0022370.0025620.0022350.0024970.0024971,059,991
Nov 22, 20240.0023100.0023200.0022310.0022370.002237937,945
Nov 21, 20240.0022880.0023150.0022580.0023100.0023101,065,118
Nov 20, 20240.0023430.0023760.0022830.0022880.0022881,119,421
Nov 19, 20240.0023880.0024060.0023380.0023430.0023431,166,143
Nov 18, 20240.0024320.0024740.0023720.0023880.0023881,116,216
Nov 17, 20240.0025340.0025440.0024310.0024320.002432955,683
Nov 16, 20240.0024480.0025390.0023550.0025330.0025331,022,746
Nov 15, 20240.0022410.0025570.0021190.0024330.0024331,066,752
Nov 14, 20240.0023460.0024650.0022430.0022440.0022441,038,291
Nov 13, 20240.0025160.0025670.0022680.0023410.0023411,186,475
Nov 12, 20240.0022400.0025350.0022400.0025160.0025161,152,049
Nov 11, 20240.0021460.0022710.0021460.0022390.0022391,012,499
Nov 10, 20240.0021570.0022570.0021260.0021460.002146995,811
Nov 9, 20240.0021630.0021930.0021110.0021570.002157928,932
Nov 8, 20240.0019330.0022020.0019320.0021630.002163741,106
Nov 7, 20240.0018850.0019560.0018830.0019340.001934712,401
Nov 6, 20240.0018040.0019060.0018030.0018840.001884871,776
Nov 5, 20240.0017100.0018070.0017090.0018040.001804649,561
Nov 4, 20240.0018360.0018460.0016770.0017090.001709619,873
Nov 3, 20240.0018930.0019140.0018350.0018360.001836737,742
Nov 2, 20240.0018650.0019180.0018630.0018930.001893739,179
Nov 1, 20240.0018830.0018840.0018360.0018660.001866645,085
Oct 31, 20240.0019500.0019540.0018720.0018830.001883580,066
Oct 30, 20240.0019500.0019850.0019440.0019500.001950857,197
Oct 29, 20240.0018220.0020670.0018210.0019500.001950764,794
Oct 28, 20240.0019170.0019170.0018200.0018220.001822457,825
Oct 27, 20240.0019180.0019320.0019150.0019170.001917572,875
Oct 26, 20240.0019070.0019870.0018970.0019180.001918524,277
Oct 25, 20240.0019580.0019880.0018990.0019060.001906453,625
Oct 24, 20240.0018870.0019610.0018820.0019570.001957495,510
Oct 23, 20240.0019420.0019530.0018540.0018890.001889461,983
Oct 22, 20240.0020010.0020140.0019370.0019420.001942606,499
Oct 21, 20240.0020580.0020660.0019740.0020000.002000653,618
Oct 20, 20240.0020410.0020970.0020270.0020580.002058718,164
Oct 19, 20240.0019740.0020450.0019670.0020400.002040631,760
Oct 18, 20240.0019620.0019890.0019560.0019730.001973558,481
Oct 17, 20240.0021040.0021100.0019140.0019640.001964608,669
Oct 16, 20240.0020530.0021050.0020150.0021040.002104778,302
Oct 15, 20240.0020210.0020840.0020070.0020520.002052761,152
Oct 14, 20240.0019940.0020670.0019930.0020210.002021731,714
Oct 13, 20240.0019970.0020120.0019220.0019940.001994775,714
Oct 12, 20240.0018820.0020180.0018810.0019970.001997740,458
Oct 11, 20240.0017720.0018840.0017710.0018820.001882791,935
Oct 10, 20240.0017230.0018820.0017220.0017720.001772811,507
Oct 9, 20240.0017540.0017940.0017220.0017230.001723711,837
Oct 8, 20240.0017700.0017920.0017250.0017540.001754892,255
Oct 7, 20240.0017490.0018710.0017490.0017710.001771769,823
Oct 6, 20240.0016930.0017720.0016770.0017490.001749748,891
Oct 5, 20240.0017320.0017340.0016660.0016930.001693733,354
Oct 4, 20240.0017470.0017790.0017250.0017320.001732676,015
Oct 3, 20240.0018110.0018920.0017140.0017460.001746775,119
Oct 2, 20240.0018550.0018680.0018050.0018110.001811819,913
Oct 1, 20240.0019340.0019620.0018280.0018550.001855866,976
Sep 30, 20240.0020770.0020810.0019130.0019340.001934897,203
Sep 29, 20240.0020370.0020950.0020160.0020770.002077939,859
Sep 28, 20240.0020820.0020960.0020190.0020370.0020371,005,714
Sep 27, 20240.0019940.0020910.0019830.0020820.002082853,462
Sep 26, 20240.0019200.0020320.0019080.0019940.001994800,998
Sep 25, 20240.0018940.0019300.0018840.0019200.001920759,470
Sep 24, 20240.0018920.0019750.0018260.0018940.001894634,635
Sep 23, 20240.0018550.0019010.0018360.0018920.001892618,569
Sep 22, 20240.0018480.0018570.0018260.0018550.001855524,605
Sep 21, 20240.0018310.0018580.0018130.0018480.001848555,445
Sep 20, 20240.0018480.0018790.0018190.0018310.001831700,662
Sep 19, 20240.0017900.0018710.0017900.0018470.001847922,447
Sep 18, 20240.0017890.0017990.0017620.0017900.001790676,771
Sep 17, 20240.0017300.0018130.0017280.0017890.001789820,288
Sep 16, 20240.0017990.0018060.0017280.0017300.001730862,282
Sep 15, 20240.0018300.0018550.0017980.0017990.001799711,984
Sep 14, 20240.0018010.0018480.0017890.0018300.0018301,017,943
Sep 13, 20240.0017890.0018040.0017800.0018020.0018021,137,113
Sep 12, 20240.0016920.0018010.0016580.0017890.0017891,086,932
Sep 11, 20240.0017150.0017730.0016390.0016920.001692831,930
Sep 10, 20240.0016350.0017260.0016250.0017150.001715545,754
Sep 9, 20240.0016290.0016430.0016120.0016350.001635665,760
Sep 8, 20240.0016240.0016690.0016230.0016290.001629691,359
Sep 7, 20240.0016030.0016360.0016010.0016240.001624585,608
Sep 6, 20240.0016040.0016320.0016010.0016030.001603621,959
Sep 5, 20240.0016080.0016240.0016020.0016040.001604674,719
Sep 4, 20240.0015430.0016420.0015420.0016080.001608686,053
Sep 3, 20240.0018150.0018520.0015320.0015430.001543830,475
Sep 2, 20240.0018580.0018680.0018120.0018150.001815754,050
Sep 1, 20240.0019300.0019480.0018030.0018580.001858867,993
Aug 31, 20240.0018850.0019590.0018820.0019300.001930824,500
Aug 30, 20240.0020080.0020090.0018700.0018850.001885830,838
Aug 29, 20240.0020300.0020650.0020010.0020080.002008559,583
Aug 28, 20240.0020240.0020320.0019850.0020300.002030631,925
Aug 27, 20240.0020380.0020940.0020150.0020240.002024611,004
Aug 26, 20240.0021880.0022190.0020370.0020380.002038577,256
Aug 25, 20240.0022310.0022830.0021340.0021880.002188587,228
Aug 24, 20240.0023630.0024150.0022280.0022300.002230758,995
Aug 23, 20240.0021010.0026130.0019830.0023640.0023641,058,071
Aug 22, 20240.0021620.0021700.0020450.0021010.002101615,066
Aug 21, 20240.0021990.0022350.0021420.0021620.002162574,679
Aug 20, 20240.0024650.0024720.0021610.0022020.002202826,507
Aug 19, 20240.0024020.0025550.0024000.0024650.002465684,224
Aug 18, 20240.0023550.0024080.0023490.0024020.002402607,728
Aug 17, 20240.0023320.0023720.0023290.0023550.002355592,918
Aug 16, 20240.0023950.0024120.0023240.0023320.002332670,973
Aug 15, 20240.0024150.0024570.0023870.0023950.002395719,896
Aug 14, 20240.0024110.0024580.0023840.0024150.002415702,930
Aug 13, 20240.0023820.0024360.0023610.0024110.002411732,082
Aug 12, 20240.0023580.0024050.0023580.0023810.002381723,487
Aug 11, 20240.0024440.0024760.0023570.0023580.002358657,834
Aug 10, 20240.0024200.0024630.0024200.0024440.002444651,448
Aug 9, 20240.0023330.0024480.0023290.0024220.002422763,774
Aug 8, 20240.0022150.0023380.0022130.0023320.002332682,716
Aug 7, 20240.0022360.0022940.0022100.0022150.002215659,552
Aug 6, 20240.0021300.0022520.0021290.0022360.002236846,594
Aug 5, 20240.0023030.0023030.0019680.0021300.002130972,223
Aug 4, 20240.0025170.0025520.0023030.0023030.002303786,698
Aug 3, 20240.0025920.0025940.0025040.0025170.002517804,089
Aug 2, 20240.0026130.0026310.0025840.0025920.002592824,491
Aug 1, 20240.0026970.0027050.0025830.0026130.002613772,470
Jul 31, 20240.0028160.0028180.0026760.0026970.002697737,247
Jul 30, 20240.0027530.0028220.0027380.0028160.002816844,610
Jul 29, 20240.0027080.0027560.0026840.0027530.002753684,248
Jul 28, 20240.0027830.0027840.0026660.0027080.002708715,425
Jul 27, 20240.0028300.0028380.0027790.0027840.002784621,627
Jul 26, 20240.0028100.0028580.0027960.0028300.002830753,795
Jul 25, 20240.0028690.0028770.0027790.0028100.002810905,404
Jul 24, 20240.0029110.0029190.0028430.0028690.002869585,322
Jul 23, 20240.0030120.0030270.0029120.0029120.002912679,907
Jul 22, 20240.0029420.0030230.0029420.0030080.0030087,447,917
Jul 21, 20240.0029200.0029630.0029200.0029420.002942659,148
Jul 20, 20240.0029190.0029600.0028850.0029200.002920558,874
Jul 19, 20240.0030120.0030270.0028720.0029190.002919651,973
Jul 18, 20240.0030240.0030400.0029710.0030140.003014660,859
Jul 17, 20240.0028820.0030270.0028760.0030230.003023724,696
Jul 16, 20240.0029480.0030250.0028720.0028820.002882748,407
Jul 15, 20240.0028790.0029490.0028780.0029480.002948643,419
Jul 14, 20240.0028400.0029000.0028370.0028790.002879628,169
Jul 13, 20240.0027710.0028500.0027690.0028400.002840631,005
Jul 12, 20240.0027860.0027990.0027600.0027710.002771612,063
Jul 11, 20240.0026930.0028340.0026740.0027860.002786699,917
Jul 10, 20240.0027020.0027310.0026930.0026930.002693650,923
Jul 9, 20240.0025850.0027030.0025570.0027020.002702653,378
Jul 8, 20240.0028130.0028160.0025810.0025860.002586634,363
Jul 7, 20240.0028170.0028330.0027960.0028130.002813665,311
Jul 6, 20240.0026140.0028220.0026130.0028180.002818661,852
Jul 5, 20240.0027780.0027840.0024950.0026150.002615873,077
Jul 4, 20240.0029230.0029250.0027270.0027800.002780723,239
Jul 3, 20240.0029750.0029810.0029160.0029230.002923683,976
Jul 2, 20240.0030330.0030580.0029700.0029740.002974758,860
Jul 1, 20240.0029420.0030350.0029380.0030330.003033787,198
Jun 30, 20240.0029440.0029570.0029310.0029420.002942679,555
Jun 29, 20240.0029380.0029710.0029330.0029440.002944721,986
Jun 28, 20240.0028700.0029640.0028700.0029380.002938763,918
Jun 27, 20240.0028080.0028930.0028080.0028710.002871828,264
Jun 26, 20240.0028200.0028340.0027800.0028080.002808861,899
Jun 25, 20240.0027360.0028440.0027190.0028200.002820909,944
Jun 24, 20240.0027330.0028010.0027010.0027360.002736824,167
Jun 23, 20240.0029380.0029600.0027140.0027330.002733674,802
Jun 22, 20240.0028170.0029510.0028020.0029380.002938657,299
Jun 21, 20240.0027730.0028310.0027710.0028190.002819720,919
Jun 20, 20240.0028740.0028750.0027550.0027730.002773695,725
Jun 19, 20240.0029340.0029870.0028440.0028740.002874749,973
Jun 18, 20240.0030440.0030570.0028640.0029340.002934783,991
Jun 17, 20240.0031120.0031570.0030310.0030450.003045782,228
Jun 16, 20240.0031260.0031520.0031080.0031130.003113658,552
Jun 15, 20240.0031310.0031430.0031130.0031260.003126760,769
Jun 14, 20240.0031520.0031840.0031050.0031310.003131876,675
Jun 13, 20240.0031630.0032120.0031390.0031520.003152914,683
Jun 12, 20240.0030900.0031930.0030430.0031630.003163943,764
Jun 11, 20240.0032600.0032690.0030780.0030900.003090979,273
Jun 10, 20240.0033820.0033920.0032420.0032600.003260841,752
Jun 9, 20240.0033980.0034120.0033270.0033850.003385796,216
Jun 8, 20240.0034390.0034470.0033490.0033980.0033981,035,463
Jun 7, 20240.0036390.0036840.0034390.0034390.0034391,016,188
Jun 6, 20240.0036630.0036870.0035450.0036380.003638944,869
Jun 5, 20240.0035600.0036830.0035290.0036620.0036621,073,531
Jun 4, 20240.0031660.0035650.0031620.0035620.0035621,448,469
Jun 3, 20240.0029730.0031970.0028990.0031660.0031661,242,321
Jun 2, 20240.0030700.0030810.0029210.0029740.002974928,311
Jun 1, 20240.0030450.0030710.0029890.0030710.003071936,274
May 31, 20240.0030270.0031670.0029920.0030450.0030451,315,382
May 30, 20240.0032230.0032930.0030250.0030260.0030261,202,843
May 29, 20240.0032330.0033800.0031910.0032240.0032241,365,071
May 28, 20240.0033270.0035050.0031600.0032310.0032311,958,278
May 27, 20240.0032110.0033440.0031620.0033270.0033271,164,793
May 26, 20240.0031710.0032860.0031270.0032100.0032101,070,935
May 25, 20240.0032330.0034150.0031580.0031720.0031721,122,038
May 24, 20240.0031160.0032580.0031090.0032320.003232942,561
May 23, 20240.0031730.0032930.0030470.0031160.0031161,024,953
May 22, 20240.0031330.0032520.0031330.0031740.003174895,654
May 21, 20240.0031080.0032030.0031080.0031320.0031321,072,940
May 20, 20240.0029600.0031080.0029170.0031060.003106755,629
May 19, 20240.0029360.0030170.0029340.0029600.002960636,177
May 18, 20240.0030060.0030110.0029340.0029360.002936619,464
May 17, 20240.0029320.0030270.0029140.0030060.003006766,495
May 16, 20240.0029720.0030110.0029090.0029320.002932730,645
May 15, 20240.0028810.0029740.0028690.0029720.002972753,428
May 14, 20240.0028850.0030110.0028750.0028810.002881785,339
May 13, 20240.0029420.0029500.0028830.0028850.002885869,198
May 12, 20240.0029760.0029900.0029300.0029420.002942715,636
May 11, 20240.0029650.0029880.0029260.0029760.002976769,929
May 10, 20240.0030060.0030370.0029430.0029650.002965872,428
May 9, 20240.0030020.0030520.0030010.0030060.003006822,373
May 8, 20240.0030000.0030660.0029980.0030020.003002878,374
May 7, 20240.0030310.0030900.0029970.0030000.003000898,048
May 6, 20240.0029930.0031200.0029890.0030300.003030915,839
May 5, 20240.0031290.0031600.0029930.0029940.002994792,310
May 4, 20240.0031290.0032120.0031050.0031290.003129892,058
May 3, 20240.0029350.0031470.0029240.0031280.0031281,000,317
May 2, 20240.0029030.0029500.0028680.0029380.002938976,031

Related Tickers

BTC-USD Bitcoin USD
97,081.62
+0.82%
 
ETH-USD Ethereum USD
1,836.96
-0.69%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
XRP-USD XRP USD
2.21
-1.14%
 
BNB-USD BNB USD
598.32
-0.88%
 
SOL-USD Solana USD
150.42
-1.14%
 
USDC-USD USD Coin USD
1.00
-0.03%
 
DOGE-USD Dogecoin USD
0.18
+1.19%
 
ADA-USD Cardano USD
0.71
+0.05%
 
TRX-USD TRON USD
0.25
-1.41%
 
WTRX-USD Wrapped TRON USD
0.25
-1.48%
 
STETH-USD Lido Staked ETH USD
1,832.24
-0.97%
 
WBTC-USD Wrapped Bitcoin USD
96,813.51
+0.57%
 
SUI20947-USD Sui USD
3.45
-6.80%
 
LINK-USD Chainlink USD
14.60
-2.37%
 
AVAX-USD Avalanche USD
21.32
-0.56%
 
XLM-USD Stellar USD
0.28
-0.85%
 
LEO-USD UNUS SED LEO USD
8.88
-0.46%
 
SHIB-USD Shiba Inu USD
0.00
-1.84%
 
TON11419-USD Toncoin USD
3.17
-0.63%
 
WSTETH-USD Lido wstETH USD
2,198.87
-0.79%
 
HBAR-USD Hedera USD
0.19
-1.86%
 
USDS33039-USD USDS USD
1.00
+0.01%
 
BCH-USD Bitcoin Cash USD
370.68
-0.33%
 
HYPE32196-USD Hyperliquid USD
20.44
+0.26%
 
LTC-USD Litecoin USD
88.80
+1.77%
 
DOT-USD Polkadot USD
4.18
+0.15%
 
BTCB-USD Bitcoin BEP2 USD
96,928.89
+0.67%
 
WETH-USD WETH USD
1,832.77
-0.85%
 
DAI-USD Dai USD
1.00
-0.01%
 
XMR-USD Monero USD
283.81
+4.58%
 
BGB-USD Bitget Token USD
4.40
+0.42%
 
USDE29470-USD Ethena USDe USD
1.00
+0.02%
 
WBETH-USD Wrapped Beacon ETH USD
1,957.59
-1.05%
 
PI35697-USD Pi USD
0.60
-2.47%
 
WEETH-USD Wrapped eETH USD
1,952.68
-0.85%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
96,889.46
+0.65%
 
PEPE24478-USD Pepe USD
0.00
-4.61%
 
APT21794-USD Aptos USD
5.43
-2.37%
 
UNI7083-USD Uniswap USD
5.25
-2.21%
 
TAO22974-USD Bittensor USD
365.56
-1.75%
 
OKB-USD OKB USD
51.25
-1.03%
 
NEAR-USD NEAR Protocol USD
2.54
-1.23%
 
ONDO-USD Ondo USD
0.90
-2.93%
 
GT-USD GateToken USD
21.78
-0.94%
 
JITOSOL-USD Jito Staked SOL USD
180.05
-1.19%
 
ICP-USD Internet Computer USD
4.93
+0.16%
 
AAVE-USD Aave USD
173.49
-0.35%
 
ETC-USD Ethereum Classic USD
17.13
+1.17%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.63
-4.36%
 
TRUMP35336-USD OFFICIAL TRUMP USD
12.54
-5.01%
 
KAS-USD Kaspa USD
0.10
+0.04%
 
MNT27075-USD Mantle USD
0.74
-1.00%
 
POL28321-USD POL (prev. MATIC) USD
0.24
-2.80%
 
CRO-USD Cronos USD
0.09
+1.39%
 
RENDER-USD Render USD
4.65
+0.95%
 
VET-USD VeChain USD
0.03
-0.40%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.00%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.02%
 
LBTC33652-USD Lombard Staked BTC USD
96,488.79
+0.52%
 
FIL-USD Filecoin USD
2.83
+0.47%
 
FTN-USD Fasttoken USD
4.29
+0.46%
 
ALGO-USD Algorand USD
0.22
-4.45%
 
ATOM-USD Cosmos USD
4.43
+0.55%
 
ENA-USD Ethena USD
0.31
-7.82%
 
FET-USD Artificial Superintelligence Alliance USD
0.71
-7.69%
 
TIA-USD Celestia USD
2.59
-5.89%
 
ARB11841-USD Arbitrum USD
0.34
-1.29%
 
S32684-USD Sonic (prev. FTM) USD
0.55
+0.25%
 
JLP-USD Jupiter Perps LP USD
4.15
-0.58%
 
SOLVBTC-USD SolvBTC USD
96,875.98
+0.91%
 
FDUSD-USD First Digital USD USD
1.00
-0.02%
 
BONK-USD Bonk USD
0.00
-5.67%
 
BBTC31369-USD BounceBit BTC USD
96,924.22
+0.47%
 
WLD-USD Worldcoin USD
1.03
-4.93%
 
KCS-USD KuCoin Token USD
10.75
-0.75%
 
JUP29210-USD Jupiter USD
0.46
-3.55%
 
MKR-USD Maker USD
1,540.11
+0.69%
 
WZEDX-USD Wrapped Zedxion USD
0.31
-0.55%
 
STX4847-USD Stacks USD
0.82
-3.45%
 
BNSOL-USD Binance Staked SOL USD
157.45
-1.35%
 
WFTM-USD Wrapped Fantom USD
0.56
+0.94%
 
XDC-USD XDC Network USD
0.08
+0.42%
 
FARTCOIN-USD Fartcoin USD
1.20
-5.07%
 
OP-USD Optimism USD
0.71
-3.25%
 
VIRTUAL-USD Virtuals Protocol USD
1.80
+3.34%
 
EOS-USD EOS USD
0.74
+8.05%
 
IMX10603-USD Immutable USD
0.63
+10.73%
 
SEI-USD Sei USD
0.22
-3.02%
 
IP-USD Story USD
4.13
+2.57%
 
FLR-USD Flare USD
0.02
-2.37%
 
DEXE-USD DeXe USD
13.24
-0.63%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,910.92
+0.94%
 
INJ-USD Injective USD
10.16
-3.17%
 
QNT-USD Quant USD
83.51
+7.94%
 
GRT6719-USD The Graph USD
0.10
+0.05%
 
CRV-USD Curve DAO Token USD
0.72
-3.74%
 
WBNB-USD Wrapped BNB USD
597.97
-0.92%
 
PYUSD-USD PayPal USD USD
1.00
-0.01%
 
RETH-USD Rocket Pool ETH USD
2,077.03
-0.74%