CCC - CoinMarketCap USD

Lido DAO USD (LDO-USD)

2.39 +0.05 (+1.93%)
As of 9:23 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 27, 2024 2.4292 2.4695 2.3783 2.3922 2.3922 180,348,832
Jun 26, 2024 2.3330 2.4860 2.2685 2.4292 2.4292 178,582,954
Jun 25, 2024 2.3839 2.4506 2.2794 2.3328 2.3328 177,826,795
Jun 24, 2024 2.0714 2.4379 2.0515 2.3846 2.3846 310,878,725
Jun 23, 2024 2.1514 2.2556 2.0563 2.0715 2.0715 129,513,372
Jun 22, 2024 2.2633 2.2736 2.1420 2.1514 2.1514 100,964,433
Jun 21, 2024 2.3169 2.3781 2.1874 2.2635 2.2635 155,540,047
Jun 20, 2024 2.3324 2.3804 2.1874 2.3169 2.3169 215,127,183
Jun 19, 2024 2.1883 2.4056 2.1603 2.3324 2.3324 291,238,566
Jun 18, 2024 1.9845 2.1888 1.7650 2.1888 2.1888 273,781,748
Jun 17, 2024 2.1491 2.1896 1.9804 1.9845 1.9845 181,460,043
Jun 16, 2024 2.0683 2.2345 1.9745 2.1491 2.1491 117,465,084
Jun 15, 2024 1.9819 2.0968 1.9801 2.0683 2.0683 110,653,737
Jun 14, 2024 1.8611 2.0087 1.8189 1.9816 1.9816 149,830,057
Jun 13, 2024 2.0005 2.0130 1.8443 1.8613 1.8613 118,551,799
Jun 12, 2024 1.8319 2.0451 1.7699 2.0004 2.0004 151,882,689
Jun 11, 2024 1.8692 1.8725 1.7866 1.8319 1.8319 227,743,757
Jun 10, 2024 1.8805 1.9383 1.8589 1.8692 1.8692 189,224,492
Jun 9, 2024 1.9322 1.9735 1.8740 1.8804 1.8804 182,001,841
Jun 8, 2024 2.0296 2.0624 1.9099 1.9322 1.9322 113,157,650
Jun 7, 2024 2.1953 2.2807 1.8618 2.0298 2.0298 197,358,666
Jun 6, 2024 2.2649 2.2847 2.1494 2.1953 2.1953 110,963,624
Jun 5, 2024 2.3280 2.3552 2.2412 2.2649 2.2649 133,113,301
Jun 4, 2024 2.2996 2.3457 2.2641 2.3280 2.3280 96,765,804
Jun 3, 2024 2.3516 2.4265 2.2856 2.2996 2.2996 117,925,896
Jun 2, 2024 2.4337 2.4750 2.3280 2.3516 2.3516 110,766,670
Jun 1, 2024 2.5356 2.5887 2.4235 2.4337 2.4337 102,771,003
May 31, 2024 2.3894 2.5550 2.3159 2.5356 2.5356 182,196,239
May 30, 2024 2.3127 2.4024 2.2176 2.3894 2.3894 145,323,690
May 29, 2024 2.3486 2.4236 2.3007 2.3127 2.3127 173,347,279
May 28, 2024 2.4842 2.5399 2.3453 2.3486 2.3486 174,794,514
May 27, 2024 2.5680 2.6757 2.4691 2.4842 2.4842 207,519,702
May 26, 2024 2.4233 2.6969 2.4064 2.5680 2.5680 248,314,097
May 25, 2024 2.3576 2.6093 2.3384 2.4233 2.4233 215,440,350
May 24, 2024 2.1383 2.4832 2.1099 2.3576 2.3576 389,414,473
May 23, 2024 2.0956 2.2508 2.0583 2.1383 2.1383 354,963,823
May 22, 2024 2.2155 2.2342 2.0454 2.0956 2.0956 193,505,029
May 21, 2024 2.0977 2.4056 2.0293 2.2155 2.2155 425,331,333
May 20, 2024 1.7262 2.1494 1.6917 2.0977 2.0977 239,722,187
May 19, 2024 1.7713 1.7886 1.7153 1.7262 1.7262 66,530,905
May 18, 2024 1.7922 1.8407 1.7606 1.7713 1.7713 76,537,692
May 17, 2024 1.6492 1.8296 1.6238 1.7922 1.7922 158,187,430
May 16, 2024 1.6600 1.6642 1.5088 1.6492 1.6492 135,405,617
May 15, 2024 1.6023 1.6804 1.5711 1.6600 1.6600 86,747,927
May 14, 2024 1.6627 1.7009 1.5939 1.6023 1.6023 88,807,407
May 13, 2024 1.7823 1.8016 1.6529 1.6627 1.6627 75,604,358
May 12, 2024 1.7609 1.7962 1.7609 1.7823 1.7823 28,863,155
May 11, 2024 1.7594 1.8061 1.7436 1.7609 1.7609 41,863,007
May 10, 2024 1.9008 1.9117 1.7551 1.7594 1.7594 74,406,128
May 9, 2024 1.8534 1.9432 1.8498 1.9008 1.9008 63,081,881
May 8, 2024 1.9705 2.0117 1.8462 1.8534 1.8534 83,256,100
May 7, 2024 1.9398 2.0016 1.9058 1.9705 1.9705 56,092,469
May 6, 2024 2.0249 2.0759 1.9383 1.9398 1.9398 66,489,796
May 5, 2024 2.0644 2.0731 2.0044 2.0249 2.0249 44,183,263
May 4, 2024 2.1253 2.1304 2.0588 2.0644 2.0644 44,700,322
May 3, 2024 1.9706 2.1823 1.9675 2.1253 2.1253 71,217,602
May 2, 2024 1.9473 1.9937 1.8768 1.9706 1.9706 55,306,101
May 1, 2024 1.8707 1.9779 1.8259 1.9473 1.9473 103,087,584
Apr 30, 2024 2.1915 2.1957 1.8218 1.8707 1.8707 96,612,450
Apr 29, 2024 2.1256 2.2452 2.0271 2.1915 2.1915 116,335,405
Apr 28, 2024 2.0537 2.1677 2.0405 2.1256 2.1256 62,563,728
Apr 27, 2024 1.9486 2.1003 1.8873 2.0537 2.0537 53,962,121
Apr 26, 2024 2.0329 2.0344 1.9368 1.9486 1.9486 41,500,254
Apr 25, 2024 2.0069 2.0666 1.9529 2.0329 2.0329 52,477,655
Apr 24, 2024 2.1070 2.1845 1.9832 2.0069 2.0069 56,686,951
Apr 23, 2024 2.1481 2.1775 2.0943 2.1070 2.1070 44,063,751
Apr 22, 2024 2.0836 2.1756 2.0763 2.1481 2.1481 49,813,793
Apr 21, 2024 2.1062 2.1381 2.0578 2.0836 2.0836 43,088,133
Apr 20, 2024 1.9870 2.1144 1.9572 2.1062 2.1062 43,372,581
Apr 19, 2024 1.9900 2.0498 1.8469 1.9870 1.9870 66,410,374
Apr 18, 2024 1.8914 2.0081 1.8474 1.9900 1.9900 54,234,639
Apr 17, 2024 2.0036 2.0315 1.8675 1.8914 1.8914 58,207,353
Apr 16, 2024 2.0472 2.0777 1.9069 2.0036 2.0036 70,634,430
Apr 15, 2024 2.1144 2.1525 1.9661 2.0472 2.0472 109,320,141
Apr 14, 2024 1.8492 2.1655 1.7799 2.1144 2.1144 131,819,793
Apr 13, 2024 2.1188 2.1251 1.5519 1.8492 1.8492 174,711,657
Apr 12, 2024 2.5558 2.5776 1.9100 2.1188 2.1188 171,091,601
Apr 11, 2024 2.6224 2.6224 2.4741 2.5558 2.5558 77,175,568
Apr 10, 2024 2.6803 2.7336 2.5837 2.6224 2.6224 87,997,486
Apr 9, 2024 2.9494 3.0056 2.6787 2.6803 2.6803 121,414,204
Apr 8, 2024 2.6993 3.0397 2.6798 2.9494 2.9494 150,031,543
Apr 7, 2024 2.5390 2.7048 2.5169 2.6993 2.6993 78,464,236
Apr 6, 2024 2.6107 2.6289 2.5001 2.5392 2.5392 44,374,626
Apr 5, 2024 2.5605 2.6848 2.3697 2.6107 2.6107 122,405,252
Apr 4, 2024 2.5489 2.6736 2.5219 2.5605 2.5605 80,868,292
Apr 3, 2024 2.5985 2.6869 2.4665 2.5489 2.5489 80,569,883
Apr 2, 2024 2.8378 2.8516 2.5741 2.5985 2.5985 89,730,520
Apr 1, 2024 2.9653 2.9696 2.7118 2.8378 2.8378 106,448,285
Mar 31, 2024 2.7886 2.9673 2.7730 2.9653 2.9653 79,998,321
Mar 30, 2024 2.8046 2.8682 2.7616 2.7886 2.7886 58,174,874
Mar 29, 2024 2.8831 2.8987 2.7907 2.8046 2.8046 65,154,371
Mar 28, 2024 2.9618 2.9806 2.8305 2.8832 2.8832 86,622,350
Mar 27, 2024 3.1333 3.2963 2.9456 2.9618 2.9618 137,210,589
Mar 26, 2024 3.3103 3.3688 3.1103 3.1333 3.1333 96,540,320
Mar 25, 2024 3.1373 3.3983 3.1019 3.3103 3.3103 152,640,295
Mar 24, 2024 2.9196 3.1851 2.8708 3.1373 3.1373 112,050,564
Mar 23, 2024 2.7456 2.9981 2.7246 2.9196 2.9196 105,049,556
Mar 22, 2024 2.8631 2.9819 2.6805 2.7456 2.7456 144,597,991
Mar 21, 2024 2.6042 2.9425 2.5727 2.8631 2.8631 141,043,159
Mar 20, 2024 2.3079 2.6116 2.2493 2.6042 2.6042 131,532,795
Mar 19, 2024 2.5041 2.5452 2.2382 2.3079 2.3079 134,496,987
Mar 18, 2024 2.7209 2.7349 2.4358 2.5041 2.5041 136,938,071
Mar 17, 2024 2.7235 2.7627 2.5744 2.7352 2.7352 94,553,630
Mar 16, 2024 2.9434 2.9867 2.6588 2.7235 2.7235 103,513,886
Mar 15, 2024 3.1870 3.2114 2.8352 2.9434 2.9434 127,793,456
Mar 14, 2024 3.4336 3.4374 3.0572 3.1870 3.1870 113,122,880
Mar 13, 2024 3.3079 3.6396 3.3079 3.4336 3.4336 144,060,803
Mar 12, 2024 3.3748 3.3973 3.1433 3.3079 3.3079 119,163,201
Mar 11, 2024 3.2841 3.4238 3.1816 3.3748 3.3748 125,801,413
Mar 10, 2024 3.3648 3.4184 3.1973 3.2841 3.2841 87,931,534
Mar 9, 2024 3.4198 3.4545 3.3535 3.3648 3.3648 87,150,487
Mar 8, 2024 3.4663 3.5853 3.3132 3.4198 3.4198 131,223,905
Mar 7, 2024 3.3945 3.5250 3.2882 3.4664 3.4664 129,930,871
Mar 6, 2024 3.1149 3.4143 3.0039 3.3945 3.3945 168,196,157
Mar 5, 2024 3.2850 3.4886 2.7514 3.1149 3.1149 252,002,038
Mar 4, 2024 3.3188 3.4007 3.1644 3.2849 3.2849 136,784,622
Mar 3, 2024 3.4406 3.5241 3.2636 3.3188 3.3188 126,758,475
Mar 2, 2024 3.3557 3.4409 3.3310 3.4406 3.4406 96,684,528
Mar 1, 2024 3.3644 3.4471 3.2875 3.3558 3.3558 106,937,242
Feb 29, 2024 3.4103 3.6438 3.2918 3.3650 3.3650 155,550,115
Feb 28, 2024 3.4674 3.5206 3.1845 3.4103 3.4103 178,402,598
Feb 27, 2024 3.6253 3.6322 3.4544 3.4677 3.4677 114,072,763
Feb 26, 2024 3.3822 3.6802 3.2890 3.6251 3.6251 152,342,174
Feb 25, 2024 3.2877 3.4311 3.2580 3.3827 3.3827 98,325,708
Feb 24, 2024 3.0909 3.3253 3.0221 3.2876 3.2876 103,009,598
Feb 23, 2024 2.9537 3.2077 2.9339 3.0912 3.0912 131,102,135
Feb 22, 2024 3.0680 3.1592 2.9524 2.9533 2.9533 91,875,659
Feb 21, 2024 3.2475 3.3498 2.9506 3.0676 3.0676 107,214,670
Feb 20, 2024 3.4013 3.4112 3.0677 3.2475 3.2475 122,780,779
Feb 19, 2024 3.3287 3.4557 3.2802 3.4013 3.4013 106,622,250
Feb 18, 2024 3.1224 3.3463 3.0780 3.3288 3.3288 70,832,424
Feb 17, 2024 3.2461 3.2509 3.0827 3.1225 3.1225 54,045,575
Feb 16, 2024 3.2292 3.3536 3.1470 3.2460 3.2460 93,100,296
Feb 15, 2024 3.2876 3.3554 3.1547 3.2296 3.2296 103,117,217
Feb 14, 2024 3.1063 3.3199 3.0670 3.2877 3.2877 109,053,557
Feb 13, 2024 3.1225 3.1828 3.0465 3.1065 3.1065 94,303,658
Feb 12, 2024 2.8827 3.1353 2.8310 3.1226 3.1226 87,930,304
Feb 11, 2024 2.9607 3.0367 2.8681 2.8822 2.8822 57,772,949
Feb 10, 2024 2.9802 3.0305 2.9109 2.9603 2.9603 53,246,017
Feb 9, 2024 2.8681 3.0087 2.8671 2.9801 2.9801 70,165,183
Feb 8, 2024 2.8934 2.9225 2.8359 2.8688 2.8688 68,576,603
Feb 7, 2024 2.7881 3.1026 2.7595 2.8934 2.8934 121,927,532
Feb 6, 2024 2.6846 2.8304 2.6763 2.7881 2.7881 78,510,670
Feb 5, 2024 2.6714 2.8222 2.6306 2.6839 2.6839 61,441,348
Feb 4, 2024 2.7605 2.7815 2.6654 2.6718 2.6718 37,327,295
Feb 3, 2024 2.8149 2.8445 2.7293 2.7606 2.7606 52,150,274
Feb 2, 2024 2.8326 2.8743 2.7819 2.8148 2.8148 51,150,523
Feb 1, 2024 2.8288 2.8497 2.7552 2.8326 2.8326 56,532,660
Jan 31, 2024 3.0258 3.0258 2.8002 2.8289 2.8289 69,778,160
Jan 30, 2024 3.1546 3.1624 2.9789 3.0260 3.0260 96,117,687
Jan 29, 2024 3.1531 3.2124 3.0298 3.1546 3.1546 80,300,415
Jan 28, 2024 3.0664 3.2150 3.0630 3.1537 3.1537 63,424,238
Jan 27, 2024 3.0783 3.0959 2.9921 3.0666 3.0666 47,319,661
Jan 26, 2024 2.9819 3.0947 2.9615 3.0786 3.0786 87,032,827
Jan 25, 2024 2.8759 2.9962 2.7641 2.9828 2.9828 81,864,607
Jan 24, 2024 2.6879 2.8822 2.6392 2.8759 2.8759 79,525,215
Jan 23, 2024 2.7068 2.8393 2.5621 2.6879 2.6879 100,701,958
Jan 22, 2024 2.8551 2.9933 2.6953 2.7067 2.7067 124,467,992
Jan 21, 2024 2.8863 2.9453 2.8544 2.8545 2.8545 60,967,344
Jan 20, 2024 2.9519 2.9542 2.8483 2.8862 2.8862 59,980,157
Jan 19, 2024 3.0218 3.1039 2.8332 2.9517 2.9517 93,138,157
Jan 18, 2024 3.1958 3.2160 2.9490 3.0217 3.0217 115,420,098
Jan 17, 2024 3.4309 3.4744 3.1283 3.1953 3.1953 115,708,212
Jan 16, 2024 3.2515 3.5424 3.2397 3.4307 3.4307 112,249,948
Jan 15, 2024 3.2358 3.4277 3.2253 3.2513 3.2513 107,218,622
Jan 14, 2024 3.3495 3.3597 3.2214 3.2356 3.2356 108,455,606
Jan 13, 2024 3.4795 3.4859 3.3495 3.3495 3.3495 111,085,787
Jan 12, 2024 3.6415 3.8365 3.3949 3.4804 3.4804 190,948,385
Jan 11, 2024 3.7841 4.0148 3.5576 3.6417 3.6417 259,661,588
Jan 10, 2024 3.6371 3.9970 3.6308 3.7823 3.7823 392,014,646
Jan 9, 2024 3.1283 3.7284 3.0737 3.6374 3.6374 297,750,450
Jan 8, 2024 2.9308 3.2035 2.7788 3.1284 3.1284 185,751,460
Jan 7, 2024 3.0907 3.2413 2.9062 2.9314 2.9314 162,555,440
Jan 6, 2024 3.5506 3.6097 3.0355 3.0904 3.0904 239,872,996
Jan 5, 2024 3.1257 3.5496 3.0150 3.5496 3.5496 245,793,264
Jan 4, 2024 3.0592 3.4514 2.9604 3.1262 3.1262 213,868,663
Jan 3, 2024 2.8655 3.4517 2.6222 3.0594 3.0594 371,364,793
Jan 2, 2024 2.9156 3.1712 2.8555 2.8662 2.8662 125,016,943
Jan 1, 2024 2.6433 2.9293 2.6433 2.9168 2.9168 80,256,012
Dec 31, 2023 2.7340 2.8090 2.6062 2.6433 2.6433 65,665,334
Dec 30, 2023 2.9213 2.9789 2.7347 2.7347 2.7347 125,190,745
Dec 29, 2023 2.7075 2.9212 2.5955 2.9205 2.9205 138,227,214
Dec 28, 2023 2.8238 2.9956 2.7062 2.7064 2.7064 183,739,270
Dec 27, 2023 2.4274 2.8545 2.3445 2.8228 2.8228 172,448,935
Dec 26, 2023 2.5543 2.6615 2.3794 2.4275 2.4275 117,378,835
Dec 25, 2023 2.4280 2.7006 2.4257 2.5545 2.5545 175,565,092
Dec 24, 2023 2.3624 2.4462 2.3490 2.4285 2.4285 106,448,794
Dec 23, 2023 2.4439 2.4578 2.2953 2.3624 2.3624 92,088,261
Dec 22, 2023 2.1533 2.4499 2.1429 2.4443 2.4443 183,046,622
Dec 21, 2023 2.0997 2.2475 2.0780 2.1537 2.1537 100,533,837
Dec 20, 2023 2.0500 2.1569 2.0410 2.0993 2.0993 63,307,201
Dec 19, 2023 2.1288 2.1565 2.0212 2.0499 2.0499 58,246,549
Dec 18, 2023 2.0828 2.1390 1.9891 2.1286 2.1286 69,957,234
Dec 17, 2023 2.1610 2.1697 2.0691 2.0833 2.0833 58,939,702
Dec 16, 2023 2.1301 2.2053 2.1236 2.1610 2.1610 55,912,282
Dec 15, 2023 2.3525 2.3569 2.1247 2.1301 2.1301 72,684,356
Dec 14, 2023 2.3085 2.3812 2.2868 2.3518 2.3518 99,014,701
Dec 13, 2023 2.2292 2.3151 2.1480 2.3086 2.3086 81,036,283
Dec 12, 2023 2.2597 2.3200 2.1770 2.2291 2.2291 91,566,473
Dec 11, 2023 2.3864 2.3980 2.1816 2.2595 2.2595 111,266,052
Dec 10, 2023 2.3449 2.4298 2.3367 2.3862 2.3862 65,894,010
Dec 9, 2023 2.4467 2.5322 2.3180 2.3448 2.3448 91,638,566
Dec 8, 2023 2.5127 2.5197 2.4043 2.4467 2.4467 88,616,248
Dec 7, 2023 2.2646 2.5644 2.2410 2.5127 2.5127 141,280,684
Dec 6, 2023 2.4049 2.4508 2.2543 2.2637 2.2637 92,097,628
Dec 5, 2023 2.3818 2.4883 2.3163 2.4050 2.4050 82,574,453
Dec 4, 2023 2.4331 2.5060 2.3453 2.3816 2.3816 106,082,428
Dec 3, 2023 2.4294 2.4782 2.3800 2.4332 2.4332 72,761,829
Dec 2, 2023 2.3869 2.4623 2.3509 2.4293 2.4293 78,308,193
Dec 1, 2023 2.3557 2.4182 2.3414 2.3867 2.3867 81,370,718
Nov 30, 2023 2.2584 2.3565 2.2497 2.3556 2.3556 74,020,731
Nov 29, 2023 2.3377 2.3548 2.2312 2.2584 2.2584 89,481,551
Nov 28, 2023 2.3638 2.3955 2.2954 2.3376 2.3376 76,329,358
Nov 27, 2023 2.5009 2.5260 2.3038 2.3639 2.3639 76,184,352
Nov 26, 2023 2.5008 2.5434 2.4212 2.5011 2.5011 87,407,501
Nov 25, 2023 2.4999 2.5390 2.4421 2.5007 2.5007 70,739,922
Nov 24, 2023 2.4790 2.6467 2.4642 2.5003 2.5003 108,742,640
Nov 23, 2023 2.6088 2.6259 2.4785 2.4791 2.4791 80,192,174
Nov 22, 2023 2.2217 2.6459 2.2124 2.6082 2.6082 123,076,692
Nov 21, 2023 2.4188 2.4651 2.2050 2.2231 2.2231 119,413,832
Nov 20, 2023 2.3668 2.5788 2.3539 2.4188 2.4188 154,411,098
Nov 19, 2023 2.2450 2.3746 2.2092 2.3664 2.3664 81,669,234
Nov 18, 2023 2.2017 2.2885 2.0801 2.2449 2.2449 109,747,848
Nov 17, 2023 2.2641 2.3193 2.0949 2.2008 2.2008 149,604,468
Nov 16, 2023 2.4481 2.5855 2.2408 2.2644 2.2644 186,839,597
Nov 15, 2023 2.3636 2.5227 2.3129 2.4481 2.4481 168,611,353
Nov 14, 2023 2.2409 2.3953 2.0722 2.3634 2.3634 180,876,748
Nov 13, 2023 2.2687 2.4651 2.2150 2.2430 2.2430 189,228,145
Nov 12, 2023 2.2357 2.3155 2.1556 2.2686 2.2686 124,484,974
Nov 11, 2023 2.3003 2.3582 2.2004 2.2346 2.2346 138,942,040
Nov 10, 2023 2.3367 2.4894 2.2098 2.3003 2.3003 205,333,611
Nov 9, 2023 1.9512 2.3412 1.9328 2.3381 2.3381 311,539,278
Nov 8, 2023 1.9696 1.9871 1.9214 1.9515 1.9515 79,514,388
Nov 7, 2023 2.0247 2.0360 1.9037 1.9700 1.9700 85,193,906
Nov 6, 2023 2.0275 2.0897 1.9723 2.0248 2.0248 61,969,658
Nov 5, 2023 2.0281 2.0493 1.9806 2.0276 2.0276 50,538,111
Nov 4, 2023 1.9209 2.0774 1.9127 2.0282 2.0282 72,816,136
Nov 3, 2023 1.7566 1.9211 1.7180 1.9203 1.9203 62,461,575
Nov 2, 2023 1.8784 1.9214 1.7313 1.7566 1.7566 75,914,912
Nov 1, 2023 1.8288 1.9246 1.7434 1.8779 1.8779 80,492,901
Oct 31, 2023 1.8396 1.8644 1.7391 1.8295 1.8295 75,081,400
Oct 30, 2023 1.8258 1.8689 1.7937 1.8396 1.8396 45,280,996
Oct 29, 2023 1.7876 1.8510 1.7710 1.8257 1.8257 23,974,713
Oct 28, 2023 1.8187 1.8626 1.7841 1.7876 1.7876 26,468,130
Oct 27, 2023 1.8504 1.8548 1.7535 1.8186 1.8186 47,743,730
Oct 26, 2023 1.8705 1.9781 1.7909 1.8504 1.8504 62,696,640
Oct 25, 2023 1.8474 1.9315 1.8051 1.8704 1.8704 58,990,568
Oct 24, 2023 1.7914 1.8904 1.7097 1.8474 1.8474 84,614,817
Oct 23, 2023 1.7401 1.8185 1.7251 1.7914 1.7914 67,517,578
Oct 22, 2023 1.6384 1.7215 1.6286 1.7151 1.7151 40,401,659
Oct 21, 2023 1.5316 1.6592 1.5316 1.6385 1.6385 37,046,493
Oct 20, 2023 1.4714 1.5422 1.4703 1.5316 1.5316 30,442,582
Oct 19, 2023 1.4910 1.5031 1.4585 1.4712 1.4712 40,877,551
Oct 18, 2023 1.5443 1.5487 1.4857 1.4906 1.4906 38,987,889
Oct 17, 2023 1.6003 1.6046 1.5318 1.5444 1.5444 36,891,772
Oct 16, 2023 1.6046 1.6551 1.5826 1.6004 1.6004 34,562,563
Oct 15, 2023 1.5968 1.6104 1.5836 1.6046 1.6046 16,484,147
Oct 14, 2023 1.5596 1.6080 1.5586 1.5968 1.5968 19,543,536
Oct 13, 2023 1.5034 1.5773 1.5021 1.5597 1.5597 24,408,184
Oct 12, 2023 1.5227 1.5316 1.4896 1.5035 1.5035 25,672,102
Oct 11, 2023 1.5399 1.5717 1.5217 1.5226 1.5226 25,277,913
Oct 10, 2023 1.5254 1.5559 1.5175 1.5398 1.5398 21,799,969
Oct 9, 2023 1.5931 1.6246 1.4836 1.5254 1.5254 33,871,022
Oct 8, 2023 1.5668 1.6125 1.5624 1.5931 1.5931 23,520,393
Oct 7, 2023 1.5606 1.5857 1.5493 1.5668 1.5668 22,350,949
Oct 6, 2023 1.5314 1.5765 1.5296 1.5605 1.5605 24,684,192
Oct 5, 2023 1.5869 1.6039 1.5209 1.5316 1.5316 34,943,933
Oct 4, 2023 1.5716 1.6128 1.5367 1.5869 1.5869 37,919,149
Oct 3, 2023 1.5655 1.5889 1.5412 1.5715 1.5715 50,917,209
Oct 2, 2023 1.6897 1.6991 1.5335 1.5658 1.5658 69,033,266
Oct 1, 2023 1.7047 1.7112 1.6466 1.6896 1.6896 37,918,859
Sep 30, 2023 1.6390 1.7291 1.6324 1.7049 1.7049 30,470,879
Sep 29, 2023 1.5985 1.6589 1.5798 1.6389 1.6389 29,787,043
Sep 28, 2023 1.4688 1.6196 1.4672 1.5987 1.5987 61,815,479
Sep 27, 2023 1.4621 1.4921 1.4544 1.4687 1.4687 31,353,916
Sep 26, 2023 1.4724 1.4867 1.4463 1.4621 1.4621 27,419,456
Sep 25, 2023 1.4634 1.4842 1.4578 1.4725 1.4725 20,806,821
Sep 24, 2023 1.4964 1.4966 1.4573 1.4635 1.4635 21,105,056
Sep 23, 2023 1.4913 1.4978 1.4731 1.4964 1.4964 22,224,733
Sep 22, 2023 1.4828 1.4985 1.4708 1.4913 1.4913 30,295,657
Sep 21, 2023 1.5657 1.5787 1.4800 1.4829 1.4829 76,990,839
Sep 20, 2023 1.5754 1.5871 1.5494 1.5658 1.5658 34,287,977
Sep 19, 2023 1.5465 1.6024 1.5341 1.5755 1.5755 42,415,831
Sep 18, 2023 1.5111 1.5811 1.4935 1.5466 1.5466 37,562,083
Sep 17, 2023 1.5359 1.5359 1.4945 1.5113 1.5113 22,905,706
Sep 16, 2023 1.5307 1.5826 1.5221 1.5360 1.5360 32,980,395
Sep 15, 2023 1.4997 1.5343 1.4794 1.5308 1.5308 33,059,758
Sep 14, 2023 1.4863 1.5192 1.4857 1.4995 1.4995 36,659,681
Sep 13, 2023 1.4637 1.4938 1.4578 1.4863 1.4863 29,642,793
Sep 12, 2023 1.4475 1.5320 1.4475 1.4636 1.4636 41,174,176
Sep 11, 2023 1.4813 1.4938 1.4273 1.4469 1.4469 34,139,919
Sep 10, 2023 1.5293 1.5315 1.4598 1.4812 1.4812 27,949,272
Sep 9, 2023 1.5420 1.5421 1.5149 1.5288 1.5288 19,656,559
Sep 8, 2023 1.6022 1.6171 1.5418 1.5421 1.5421 29,794,194
Sep 7, 2023 1.5784 1.6206 1.5592 1.6021 1.6021 27,410,842
Sep 6, 2023 1.5676 1.6130 1.5580 1.5784 1.5784 31,849,679
Sep 5, 2023 1.5488 1.5860 1.5312 1.5675 1.5675 27,705,127
Sep 4, 2023 1.5256 1.5570 1.5242 1.5489 1.5489 34,257,603
Sep 3, 2023 1.5267 1.5418 1.5162 1.5257 1.5257 36,626,227
Sep 2, 2023 1.5302 1.5457 1.5153 1.5266 1.5266 37,358,394
Sep 1, 2023 1.5638 1.5756 1.5060 1.5301 1.5301 41,526,591
Aug 31, 2023 1.6392 1.6448 1.5418 1.5638 1.5638 48,724,817
Aug 30, 2023 1.6712 1.6818 1.6243 1.6392 1.6392 49,344,555
Aug 29, 2023 1.5781 1.6909 1.5336 1.6711 1.6711 51,633,686
Aug 28, 2023 1.5880 1.6129 1.5645 1.5781 1.5781 39,917,458
Aug 27, 2023 1.5995 1.6124 1.5816 1.5880 1.5880 45,406,263
Aug 26, 2023 1.5580 1.6059 1.5487 1.5995 1.5995 51,468,527
Aug 25, 2023 1.6341 1.6358 1.5072 1.5580 1.5580 67,800,848
Aug 24, 2023 1.6888 1.7040 1.6209 1.6340 1.6340 50,622,343
Aug 23, 2023 1.6297 1.7272 1.6287 1.6888 1.6888 62,965,154
Aug 22, 2023 1.6222 1.6470 1.5641 1.6297 1.6297 73,833,379
Aug 21, 2023 1.6718 1.6815 1.5982 1.6223 1.6223 65,488,490
Aug 20, 2023 1.6504 1.6824 1.6401 1.6718 1.6718 55,255,757
Aug 19, 2023 1.6343 1.6704 1.6137 1.6507 1.6507 56,295,208
Aug 18, 2023 1.6308 1.6717 1.6088 1.6342 1.6342 76,547,483
Aug 17, 2023 1.6928 1.7360 1.4352 1.6311 1.6311 85,807,849
Aug 16, 2023 1.7268 1.7483 1.6609 1.6928 1.6928 51,995,450
Aug 15, 2023 1.8451 1.8519 1.6783 1.7267 1.7267 65,996,829
Aug 14, 2023 1.8184 1.8549 1.8099 1.8450 1.8450 59,479,898
Aug 13, 2023 1.8427 1.8442 1.8154 1.8184 1.8184 65,667,154
Aug 12, 2023 1.8559 1.8645 1.8384 1.8428 1.8428 63,227,627
Aug 11, 2023 1.8587 1.8601 1.8264 1.8560 1.8560 52,566,086
Aug 10, 2023 1.8854 1.9351 1.8539 1.8587 1.8587 73,773,476
Aug 9, 2023 1.8577 1.8964 1.8454 1.8856 1.8856 75,257,991
Aug 8, 2023 1.8409 1.8789 1.8302 1.8577 1.8577 83,212,885
Aug 7, 2023 1.8290 1.8550 1.7874 1.8410 1.8410 69,891,507
Aug 6, 2023 1.8491 1.8709 1.8220 1.8291 1.8291 53,719,396
Aug 5, 2023 1.8355 1.8493 1.8228 1.8491 1.8491 49,821,086
Aug 4, 2023 1.8663 1.8929 1.8134 1.8356 1.8356 53,315,409
Aug 3, 2023 1.8501 1.9155 1.8356 1.8666 1.8666 56,942,327
Aug 2, 2023 1.9421 1.9513 1.8217 1.8499 1.8499 58,142,832
Aug 1, 2023 1.8467 1.9426 1.7971 1.9426 1.9426 69,972,571
Jul 31, 2023 1.8908 1.9083 1.8308 1.8467 1.8467 48,221,079
Jul 30, 2023 1.9476 1.9574 1.8580 1.8907 1.8907 39,784,830
Jul 29, 2023 1.9309 1.9554 1.9248 1.9476 1.9476 26,820,852
Jul 28, 2023 1.9132 1.9395 1.9015 1.9310 1.9310 37,213,592
Jul 27, 2023 1.9271 1.9646 1.8972 1.9132 1.9132 39,682,997
Jul 26, 2023 1.9567 1.9663 1.8930 1.9272 1.9272 58,982,309
Jul 25, 2023 1.9774 2.0586 1.9382 1.9566 1.9566 69,972,491
Jul 24, 2023 2.0478 2.0529 1.9113 1.9774 1.9774 53,910,370
Jul 23, 2023 1.9942 2.0858 1.9902 2.0478 2.0478 38,370,206
Jul 22, 2023 2.0214 2.0545 1.9825 1.9940 1.9940 35,752,950
Jul 21, 2023 2.0520 2.0833 2.0136 2.0215 2.0215 37,403,273
Jul 20, 2023 2.0821 2.1182 2.0049 2.0520 2.0520 58,311,708
Jul 19, 2023 2.0294 2.0964 2.0042 2.0821 2.0821 47,346,806
Jul 18, 2023 2.0628 2.0813 1.9995 2.0293 2.0293 50,426,131
Jul 17, 2023 2.1766 2.2257 1.9897 2.0628 2.0628 73,536,639
Jul 16, 2023 2.3112 2.3419 2.1727 2.1767 2.1767 61,158,368
Jul 15, 2023 2.3576 2.4687 2.3101 2.3107 2.3107 77,592,706
Jul 14, 2023 2.2805 2.4562 2.1791 2.3590 2.3590 173,902,627
Jul 13, 2023 1.8836 2.3144 1.8694 2.2792 2.2792 100,441,112
Jul 12, 2023 1.9148 1.9351 1.8691 1.8835 1.8835 18,480,252
Jul 11, 2023 1.9581 1.9633 1.8961 1.9148 1.9148 20,090,114
Jul 10, 2023 1.9242 2.0104 1.8650 1.9579 1.9579 31,117,178
Jul 9, 2023 1.9544 1.9711 1.9212 1.9243 1.9243 12,618,418
Jul 8, 2023 1.9322 1.9710 1.9151 1.9545 1.9545 22,389,809
Jul 7, 2023 1.9189 1.9542 1.8947 1.9323 1.9323 29,993,918
Jul 6, 2023 2.0663 2.1539 1.9195 1.9195 1.9195 50,071,853
Jul 5, 2023 2.1499 2.1678 2.0277 2.0664 2.0664 38,263,718
Jul 4, 2023 2.2254 2.2397 2.1447 2.1497 2.1497 37,670,772
Jul 3, 2023 2.1275 2.2255 2.0905 2.2234 2.2234 56,462,151
Jul 2, 2023 2.1366 2.1687 2.0634 2.1282 2.1282 45,522,143
Jul 1, 2023 2.0524 2.1553 2.0229 2.1366 2.1366 42,328,305
Jun 30, 2023 1.8763 2.0645 1.8545 2.0522 2.0522 79,211,485
Jun 29, 2023 1.8565 1.9196 1.8560 1.8765 1.8765 25,451,781
Jun 28, 2023 1.9556 1.9563 1.8223 1.8565 1.8565 34,083,680
Jun 27, 2023 1.9250 1.9906 1.9201 1.9557 1.9557 33,128,476

Related Tickers

BTC-USD Bitcoin USD
60,941.68
-0.85%
 
ETH-USD Ethereum USD
3,385.94
+0.24%
 
USDT-USD Tether USDt USD
1.00
-0.07%
 
BNB-USD BNB USD
572.13
-0.39%
 
SOL-USD Solana USD
136.81
+0.18%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,377.22
+0.09%
 
XRP-USD XRP USD
0.47
-1.14%
 
TON11419-USD Toncoin USD
7.60
+1.54%
 
DOGE-USD Dogecoin USD
0.12
-2.30%
 
ADA-USD Cardano USD
0.38
-2.63%
 
WSTETH-USD Lido wstETH USD
3,949.07
-0.35%
 
WETH-USD WETH USD
3,374.88
-0.33%
 
TRX-USD TRON USD
0.12
-0.84%
 
WTRX-USD Wrapped TRON USD
0.12
-0.91%
 
AVAX-USD Avalanche USD
26.40
+1.58%
 
SHIB-USD Shiba Inu USD
0.00
-3.15%
 
WBTC-USD Wrapped Bitcoin USD
60,938.41
-1.00%
 
LINK-USD Chainlink USD
13.84
-1.72%
 
DOT-USD Polkadot USD
5.83
-0.38%
 
BCH-USD Bitcoin Cash USD
373.75
-0.67%
 
EETH-USD ether.fi Staked ETH USD
3,364.83
-0.30%
 
NEAR-USD NEAR Protocol USD
5.10
-3.27%
 
UNI7083-USD Uniswap USD
9.28
-1.04%
 
MATIC-USD Polygon USD
0.55
-1.28%
 
DAI-USD Dai USD
1.00
-0.03%
 
LEO-USD UNUS SED LEO USD
5.74
-0.24%
 
LTC-USD Litecoin USD
70.69
-0.94%
 
PEPE24478-USD Pepe USD
0.00
-2.93%
 
WEETH-USD Wrapped eETH USD
3,513.73
-0.08%
 
KAS-USD Kaspa USD
0.17
+7.00%
 
ICP-USD Internet Computer USD
8.06
-2.43%
 
USDE29470-USD Ethena USDe USD
1.00
-0.06%
 
BTCB-USD Bitcoin BEP2 USD
60,814.45
-1.02%
 
ETC-USD Ethereum Classic USD
23.34
-0.41%
 
EZETH-USD Renzo Restaked ETH USD
3,400.27
-0.36%
 
WBETH-USD Wrapped Beacon ETH USD
3,520.84
+0.07%
 
APT21794-USD Aptos USD
6.79
-0.46%
 
XMR-USD Monero USD
164.81
-0.30%
 
RNDR-USD Render USD
7.35
-1.77%
 
HBAR-USD Hedera USD
0.08
-1.32%
 
ATOM-USD Cosmos USD
6.75
-1.12%
 
ARB11841-USD Arbitrum USD
0.81
-1.11%
 
XLM-USD Stellar USD
0.09
-2.01%
 
STX4847-USD Stacks USD
1.74
+1.23%
 
MNT27075-USD Mantle USD
0.77
-0.23%
 
OKB-USD OKB USD
41.89
+1.27%
 
FIL-USD Filecoin USD
4.35
-1.25%
 
CRO-USD Cronos USD
0.09
+0.42%
 
MKR-USD Maker USD
2,508.02
+6.96%
 
IMX10603-USD Immutable USD
1.54
+0.22%
 
FDUSD-USD First Digital USD USD
1.00
-0.12%
 
INJ-USD Injective USD
23.50
+3.46%
 
VET-USD VeChain USD
0.03
-0.99%
 
GRT6719-USD The Graph USD
0.21
-2.32%
 
WIF-USD dogwifhat USD
2.04
+1.56%
 
SUI20947-USD Sui USD
0.83
-1.41%
 
OP-USD Optimism USD
1.76
+0.77%
 
TAO22974-USD Bittensor USD
275.39
-3.01%
 
RETH-USD Rocket Pool ETH USD
3,745.02
-0.40%
 
AR-USD Arweave USD
26.97
-3.43%
 
SUSDE-USD Ethena Staked USDe USD
1.08
+0.05%
 
ONDO-USD Ondo USD
1.16
-4.35%
 
NOT-USD Notcoin USD
0.02
-2.25%
 
FTM-USD Fantom USD
0.57
-0.55%
 
METH29035-USD Mantle Staked Ether USD
3,499.09
-0.27%
 
FLOKI-USD FLOKI USD
0.00
-3.84%
 
THETA-USD Theta Network USD
1.57
-2.72%
 
BGB-USD Bitget Token USD
1.12
-0.65%
 
JITOSOL-USD Jito Staked SOL USD
152.35
-0.17%
 
ZBU-USD Zeebu USD
4.68
+1.77%
 
BRETT29743-USD Brett (Based) USD
0.15
-2.53%
 
BONK-USD Bonk USD
0.00
-3.02%
 
JASMY-USD JasmyCoin USD
0.03
-2.17%
 
FET-USD Fetch.ai USD
1.62
-5.85%
 
AAVE-USD Aave USD
92.67
+2.55%
 
RUNE-USD THORChain USD
4.01
-3.03%
 
TIA22861-USD Celestia USD
6.33
-4.61%
 
CORE23254-USD Core USD
1.33
-1.72%
 
FLZ-USD Fellaz USD
2.50
-2.32%
 
ALGO-USD Algorand USD
0.14
-1.72%
 
PYTH-USD Pyth Network USD
0.31
-4.35%
 
SEI-USD Sei USD
0.35
-3.11%
 
CHEEL-USD Cheelee USD
19.61
-1.01%
 
FLR-USD Flare USD
0.02
+3.65%
 
JUP29210-USD Jupiter USD
0.78
-1.36%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,401.73
-0.78%
 
KCS-USD KuCoin Token USD
9.79
-0.53%
 
FLOW-USD Flow USD
0.61
-2.97%
 
QNT-USD Quant USD
75.40
-1.36%
 
WBNB-USD Wrapped BNB USD
569.95
-0.93%
 
AXS-USD Axie Infinity USD
6.13
-0.72%
 
STRK22691-USD Starknet USD
0.69
-2.20%
 
GALA-USD Gala USD
0.03
-3.19%
 
BSV-USD Bitcoin SV USD
43.89
-2.54%
 
EOS-USD EOS USD
0.58
+0.25%
 
AGIX-USD SingularityNET USD
0.67
-5.85%
 
VBNB-USD Venus BNB USD
13.93
-0.40%
 
BTT-USD BitTorrent(New) USD
0.00
-0.29%