Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCC - CoinMarketCap JPY

Lisk JPY Price (LSK-JPY)

79.60
+1.91
+(2.46%)
As of 9:25:02 AM UTC. Market Open. Data provided by
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 1, 202578.0279.6078.1179.6079.602,446,027,520
Apr 30, 202576.7577.9274.8375.6275.622,291,504,252
Apr 29, 202575.1976.7972.6076.7576.752,476,746,230
Apr 28, 202578.5679.6174.4875.2175.212,414,252,396
Apr 27, 202578.6479.6176.6578.5678.562,497,212,026
Apr 26, 202577.6379.0275.7078.6178.612,495,316,329
Apr 25, 202577.2877.6473.9677.6377.632,497,717,597
Apr 24, 202576.3977.4675.1677.2877.282,391,827,364
Apr 23, 202573.1176.4169.8576.3976.392,782,059,518
Apr 22, 202574.4975.4672.8173.1273.122,372,415,588
Apr 21, 202574.7476.3072.8774.4974.492,269,148,470
Apr 20, 202572.9375.6772.9074.7474.742,285,042,899
Apr 19, 202571.0774.2269.5172.9372.932,459,536,940
Apr 18, 202569.2971.8569.1871.0771.072,437,845,176
Apr 17, 202566.9569.8765.7669.2969.292,680,775,890
Apr 16, 202567.3369.0166.5266.9566.952,240,728,058
Apr 15, 202567.0768.9566.2167.3367.332,435,847,993
Apr 14, 202570.5170.5866.6367.0767.072,491,853,869
Apr 13, 202567.0970.6865.9970.5170.512,522,047,980
Apr 12, 202565.4168.1565.2567.0967.092,373,393,250
Apr 11, 202567.5969.4164.1865.4165.412,771,142,377
Apr 10, 202559.4368.3856.6867.5967.592,955,137,157
Apr 9, 202563.6864.2959.1459.4359.432,408,250,642
Apr 8, 202562.5170.0756.8063.6863.682,786,402,687
Apr 7, 202570.6572.1061.3462.5162.512,173,283,244
Apr 6, 202570.6971.2769.3270.6570.651,721,673,201
Apr 5, 202569.7371.2967.0770.6970.691,954,492,726
Apr 4, 202570.2572.0166.8569.7369.731,918,586,250
Apr 3, 202576.6176.6669.5070.2570.252,144,315,021
Apr 2, 202575.9578.2375.3876.6176.611,903,419,902
Apr 1, 202576.5877.1973.8875.9575.952,015,379,286
Mar 31, 202577.6279.6976.1976.5876.581,975,432,521
Mar 30, 202581.2081.4676.7477.6277.621,971,406,577
Mar 29, 202587.2587.2680.0881.2081.202,082,790,501
Mar 28, 202587.2688.4286.3387.2587.251,931,795,772
Mar 27, 202589.2189.5586.5387.2687.261,964,549,346
Mar 26, 202589.1390.8987.7389.2189.212,913,674,847
Mar 25, 202584.7088.9383.9389.1389.132,216,483,683
Mar 24, 202583.8285.4783.3184.7084.701,938,180,993
Mar 23, 202582.5885.6082.5883.8283.821,827,755,109
Mar 22, 202583.9984.7481.4782.5882.581,924,872,935
Mar 21, 202585.9485.9982.9983.9983.992,025,630,195
Mar 20, 202583.8986.4483.5685.9485.942,150,682,107
Mar 19, 202585.7886.4480.7983.8983.892,225,475,556
Mar 18, 202582.1286.0482.0285.7785.771,881,956,444
Mar 17, 202584.5085.1681.7782.1282.121,672,965,153
Mar 16, 202583.5584.8883.0284.5084.501,382,219,799
Mar 15, 202580.8685.4180.7483.5583.551,957,975,696
Mar 14, 202582.3182.6678.7880.8680.862,012,039,809
Mar 13, 202581.7983.9278.5782.3182.312,562,855,805
Mar 12, 202578.4382.7574.0081.7981.793,516,444,008
Mar 11, 202581.0485.4776.7978.4278.422,937,550,176
Mar 10, 202589.2189.8280.4781.0481.042,112,206,016
Mar 9, 202589.1390.3988.2889.2189.211,865,949,061
Mar 8, 202590.0392.3085.8589.1389.133,023,075,743
Mar 7, 202591.7693.4988.5790.0390.032,453,006,118
Mar 6, 202589.8492.0188.3691.7691.762,709,061,768
Mar 5, 202591.2391.3183.4789.8489.844,352,934,533
Mar 4, 2025104.89105.0089.7991.2291.224,581,478,430
Mar 3, 2025100.81105.3093.77104.89104.894,554,708,667
Mar 2, 2025101.76103.8698.68100.81100.812,313,058,894
Mar 1, 2025101.03102.3094.35101.76101.763,987,178,567
Feb 28, 202599.29104.0698.93101.03101.033,312,092,915
Feb 27, 2025101.78102.8596.3299.2999.293,171,488,269
Feb 26, 2025104.06104.7895.90101.78101.784,663,464,758
Feb 25, 2025114.71114.55103.63104.06104.062,868,299,421
Feb 24, 2025115.40116.08113.14114.71114.711,969,631,758
Feb 23, 2025111.27115.58111.25115.40115.402,145,221,070
Feb 22, 2025115.93118.33109.81111.27111.272,715,314,907
Feb 21, 2025115.45116.36113.35115.93115.932,213,609,396
Feb 20, 2025114.22116.32112.72115.45115.452,093,966,877
Feb 19, 2025119.11119.11110.68114.22114.222,520,714,276
Feb 18, 2025116.13120.91114.82119.11119.112,939,541,292
Feb 17, 2025113.25118.62113.16116.13116.131,986,017,285
Feb 16, 2025116.74117.43112.93113.25113.252,053,749,868
Feb 15, 2025114.38118.52114.23116.74116.742,363,227,872
Feb 14, 2025119.16119.28112.39114.38114.382,485,282,559
Feb 13, 2025110.88120.22110.15119.16119.162,579,181,517
Feb 12, 2025112.08116.17109.16110.88110.882,473,409,855
Feb 11, 2025110.12112.85106.60112.08112.082,540,463,863
Feb 10, 2025108.63112.01105.86110.12110.122,108,853,897
Feb 9, 2025103.24109.01103.24108.63108.632,199,373,532
Feb 8, 2025103.50109.74100.99103.24103.242,795,657,801
Feb 7, 2025107.93110.17102.77103.50103.502,741,036,098
Feb 6, 2025110.55112.59106.65107.93107.932,830,368,669
Feb 5, 2025116.34117.97106.30110.55110.553,822,742,023
Feb 4, 2025113.78117.5498.65116.34116.346,280,052,347
Feb 3, 2025127.87130.95109.00113.78113.786,321,460,005
Feb 2, 2025134.25137.78126.89127.87127.873,918,237,017
Feb 1, 2025134.29139.68133.22134.26134.264,127,861,628
Jan 31, 2025131.76136.70130.38134.29134.294,659,555,275
Jan 30, 2025128.57135.29127.42131.75131.754,686,358,347
Jan 29, 2025135.62137.01127.75128.57128.575,034,928,799
Jan 28, 2025139.80140.73129.62135.62135.627,032,454,558
Jan 27, 2025140.88145.24139.37139.80139.803,960,347,097
Jan 26, 2025137.84141.50136.05140.88140.884,025,448,958
Jan 25, 2025139.17143.59134.36137.84137.845,705,071,368
Jan 24, 2025139.97142.15135.01139.17139.176,286,705,141
Jan 23, 2025144.31145.00139.49139.97139.974,951,039,632
Jan 22, 2025140.92148.09135.94144.31144.316,982,342,707
Jan 21, 2025141.46152.72137.27140.92140.9210,045,154,855
Jan 20, 2025150.21153.47139.47141.46141.469,045,755,687
Jan 19, 2025161.37161.74146.79150.21150.216,873,807,257
Jan 18, 2025153.93163.09153.92161.37161.375,995,832,881
Jan 17, 2025162.14162.17152.87153.93153.935,860,878,632
Jan 16, 2025164.64164.99153.96162.13162.136,584,183,752
Jan 15, 2025158.76168.43152.53164.64164.647,500,691,304
Jan 14, 2025169.55198.70150.15158.76158.7629,022,919,261
Jan 13, 2025168.21173.56162.41169.55169.554,556,541,226
Jan 12, 2025172.31176.22166.05168.21168.215,359,395,948
Jan 11, 2025179.25179.84159.70172.31172.318,971,171,261
Jan 10, 2025156.04181.40154.83179.25179.2521,599,089,955
Jan 9, 2025149.58156.87143.72156.04156.049,262,838,843
Jan 8, 2025164.96165.95148.89149.58149.585,094,613,475
Jan 7, 2025160.92166.77159.03164.96164.965,079,801,027
Jan 6, 2025157.88161.64156.37160.92160.923,890,953,214
Jan 5, 2025156.72159.91155.11157.88157.883,697,014,357
Jan 4, 2025150.57157.13147.46156.72156.724,041,618,518
Jan 3, 2025146.73152.46146.27150.58150.584,624,683,069
Jan 2, 2025143.37146.87140.04146.73146.733,133,211,241
Jan 1, 2025146.68147.82140.59143.37143.374,227,309,521
Dec 31, 2024148.30154.94143.64146.68146.684,799,549,137
Dec 30, 2024154.25155.47146.56148.30148.303,315,617,359
Dec 29, 2024145.72154.27145.72154.25154.253,908,109,509
Dec 28, 2024143.45151.77142.21145.72145.724,665,073,128
Dec 27, 2024153.71154.08142.06143.45143.454,491,135,936
Dec 26, 2024157.28166.14151.69153.71153.7111,674,417,561
Dec 25, 2024150.18157.63146.58157.28157.285,198,430,991
Dec 24, 2024142.88151.63139.67150.18150.185,801,780,285
Dec 23, 2024137.85148.63137.42142.88142.887,046,026,438
Dec 22, 2024143.85151.20136.11137.85137.855,714,358,623
Dec 21, 2024137.93143.98124.44143.85143.858,785,314,591
Dec 20, 2024145.79149.45133.04137.93137.938,598,174,908
Dec 19, 2024159.53160.45145.02145.79145.796,595,008,229
Dec 18, 2024169.27169.27157.84159.53159.535,549,137,848
Dec 17, 2024175.03178.24164.36169.27169.275,928,598,967
Dec 16, 2024170.30176.17166.16175.03175.034,585,314,845
Dec 15, 2024180.60182.76167.10170.30170.304,686,954,814
Dec 14, 2024180.20182.39176.43180.60180.605,542,077,113
Dec 13, 2024177.75185.00175.23180.20180.205,952,650,978
Dec 12, 2024165.45179.08157.35177.75177.756,174,044,506
Dec 11, 2024175.64177.29151.65165.45165.458,647,916,815
Dec 10, 2024211.61211.70161.07175.64175.647,892,154,037
Dec 9, 2024207.57213.51202.88211.61211.615,312,354,912
Dec 8, 2024210.05211.82203.54206.61206.615,319,799,452
Dec 7, 2024207.37213.96201.10210.05210.057,746,259,848
Dec 6, 2024216.88216.82203.18208.12208.129,905,289,542
Dec 5, 2024213.35223.25205.48216.88216.889,779,520,405
Dec 4, 2024195.90213.51185.59213.35213.3511,827,063,682
Dec 3, 2024197.30197.39180.62195.89195.897,268,684,975
Dec 2, 2024196.62199.33188.65197.30197.304,842,357,555
Dec 1, 2024193.64199.52189.77196.62196.624,481,002,368
Nov 30, 2024186.73194.89178.48193.64193.645,170,568,768
Nov 29, 2024191.59191.68181.48186.73186.734,505,772,046
Nov 28, 2024186.63191.40178.26191.59191.595,454,115,944
Nov 27, 2024177.00190.07171.04186.63186.637,530,624,040
Nov 26, 2024176.07190.36171.58176.90176.908,509,300,720
Nov 25, 2024169.55181.02160.77176.07176.077,605,518,549
Nov 24, 2024164.50173.75162.18169.55169.557,043,900,879
Nov 23, 2024161.04164.51155.03164.50164.505,650,072,197
Nov 22, 2024158.27162.45149.93161.04161.045,764,792,661
Nov 21, 2024161.66168.52150.75158.28158.287,732,097,635
Nov 20, 2024161.74170.14155.46161.66161.667,159,934,426
Nov 19, 2024148.10164.39147.22161.74161.745,721,396,617
Nov 18, 2024156.60157.81145.25148.10148.104,550,230,096
Nov 17, 2024146.03156.97145.04156.60156.605,014,010,877
Nov 16, 2024139.36146.30135.20145.93145.934,381,192,784
Nov 15, 2024147.84149.79137.16139.36139.365,802,472,584
Nov 14, 2024152.39156.48141.42147.84147.847,534,473,692
Nov 13, 2024145.53153.15138.67152.39152.3910,334,920,542
Nov 12, 2024137.39145.80133.08145.53145.536,501,747,148
Nov 11, 2024130.06140.15127.24137.39137.394,090,584,400
Nov 10, 2024127.53130.34125.60130.06130.063,102,414,027
Nov 9, 2024128.27128.96123.48127.53127.533,005,502,963
Nov 8, 2024125.03129.49123.22128.27128.273,795,624,352
Nov 7, 2024113.85125.63113.85125.03125.033,106,235,529
Nov 6, 2024110.01115.66109.83113.85113.85370,812,622
Nov 5, 2024112.26113.38108.67110.01110.01311,419,399
Nov 4, 2024115.47115.64110.11112.26112.26366,142,711
Nov 3, 2024117.91119.29114.99115.47115.47393,212,497
Nov 2, 2024116.54120.24114.52117.91117.91414,890,571
Nov 1, 2024123.79123.80116.34116.54116.54423,784,160
Oct 31, 2024124.59126.88123.32123.79123.79734,528,295
Oct 30, 2024120.66126.55120.49124.59124.591,109,467,164
Oct 29, 2024118.56121.87115.78120.66120.66339,692,223
Oct 28, 2024116.56119.15115.42118.56118.56212,220,957
Oct 27, 2024115.52117.85114.06116.56116.56301,736,330
Oct 26, 2024123.66124.27111.86115.52115.52561,883,623
Oct 25, 2024124.22124.99120.85123.66123.66369,286,262
Oct 24, 2024128.58128.82121.19124.06124.06793,588,930
Oct 23, 2024125.68129.24122.14128.58128.58900,974,915
Oct 22, 2024128.82129.07123.99125.68125.68503,010,781
Oct 21, 2024124.28129.05122.61128.82128.82448,816,392
Oct 20, 2024123.26126.45123.12124.28124.28414,768,011
Oct 19, 2024121.37123.35120.85123.26123.26423,400,429
Oct 18, 2024123.99124.62120.45121.37121.37459,739,680
Oct 17, 2024126.30126.88123.54123.99123.99532,244,529
Oct 16, 2024130.09130.46122.71126.30126.30739,202,024
Oct 15, 2024123.81130.62122.26130.09130.09489,519,619
Oct 14, 2024125.32125.72120.74123.81123.81415,184,234
Oct 13, 2024124.24126.30123.73125.32125.32398,164,258
Oct 12, 2024118.74125.32118.23124.24124.24458,708,678
Oct 11, 2024119.62120.30114.34118.74118.74547,549,352
Oct 10, 2024121.88127.74119.49119.62119.621,570,741,100
Oct 9, 2024120.59122.92118.93121.88121.881,025,020,001
Oct 8, 2024123.31124.57120.19120.59120.59575,520,844
Oct 7, 2024118.49123.91117.41123.31123.31704,356,855
Oct 6, 2024118.60120.32116.25118.49118.49362,002,923
Oct 5, 2024112.37119.23112.10118.60118.60472,602,619
Oct 4, 2024113.11115.74109.27112.37112.37472,487,680
Oct 3, 2024116.36120.45111.72113.11113.11742,363,519
Oct 2, 2024127.23131.17114.47116.36116.36918,864,989
Oct 1, 2024133.97134.41126.35127.23127.23571,272,468
Sep 30, 2024133.76135.02130.95133.97133.97425,261,186
Sep 29, 2024137.08138.04132.01133.76133.76610,824,695
Sep 28, 2024137.75137.44136.28137.08137.08744,594,020
Sep 27, 2024131.29137.79129.70137.75137.75645,206,657
Sep 26, 2024132.07133.84130.61131.29131.29607,305,490
Sep 25, 2024132.91133.38128.17132.07132.07954,115,634
Sep 24, 2024129.24134.15127.62132.91132.91691,590,466
Sep 23, 2024136.52136.62126.19129.24129.24821,566,773
Sep 22, 2024127.89136.52127.09136.52136.521,587,607,161
Sep 21, 2024119.50128.41119.49127.89127.891,594,527,278
Sep 20, 2024116.13121.21116.70119.50119.50845,422,680
Sep 19, 2024112.30116.43110.15116.13116.13956,286,523
Sep 18, 2024108.18113.40107.86112.30112.30659,564,379
Sep 17, 2024109.88110.16106.88108.18108.18384,785,433
Sep 16, 2024113.55114.74109.54109.88109.88352,902,389
Sep 15, 2024114.15114.84111.91113.55113.55343,959,556
Sep 14, 2024113.00114.62111.58114.15114.15515,915,236
Sep 13, 2024112.07113.92111.56113.00113.00345,684,847
Sep 12, 2024113.72113.68108.79112.07112.071,103,272,213
Sep 11, 2024112.95114.89112.17113.72113.72393,980,584
Sep 10, 2024109.21113.87109.26112.95112.95416,078,731
Sep 9, 2024104.98110.01104.94109.21109.21348,178,544
Sep 8, 2024102.13106.27101.96104.98104.98295,277,235
Sep 7, 2024104.53108.1299.49102.13102.13457,061,429
Sep 6, 2024108.09108.90104.29104.53104.53413,529,915
Sep 5, 2024108.32111.00104.31108.09108.09391,545,704
Sep 4, 2024113.67115.71108.32108.32108.32384,779,028
Sep 3, 2024109.64114.38108.45113.67113.67395,395,764
Sep 2, 2024113.23113.45109.26109.64109.64345,613,119
Sep 1, 2024114.48115.03112.15113.23113.23266,997,327
Aug 31, 2024113.96115.99110.23114.48114.48411,725,522
Aug 30, 2024113.82118.12112.51113.96113.96365,113,366
Aug 29, 2024115.23118.47111.66113.82113.82720,978,870
Aug 28, 2024125.51127.15113.45115.23115.23655,981,007
Aug 27, 2024130.74131.58125.09125.51125.51597,390,669
Aug 26, 2024134.74135.27129.27130.74130.74598,645,641
Aug 25, 2024134.23137.34132.54134.74134.74627,627,597
Aug 24, 2024127.80134.94127.79134.23134.23735,133,374
Aug 23, 2024125.88128.12124.28127.80127.80542,382,692
Aug 22, 2024121.73127.14120.97125.88125.88416,623,918
Aug 21, 2024123.64127.04120.12121.73121.73636,793,264
Aug 20, 2024125.38125.38119.53123.64123.64749,104,225
Aug 19, 2024123.04128.15122.03125.38125.38445,939,713
Aug 18, 2024122.54123.11121.55123.04123.04391,771,098
Aug 17, 2024127.15128.65121.83122.54122.54615,345,667
Aug 16, 2024129.80133.01124.47127.15127.15606,788,832
Aug 15, 2024134.79134.81128.38129.80129.80581,622,849
Aug 14, 2024134.22137.96131.58134.79134.79602,011,816
Aug 13, 2024132.69136.01128.57134.22134.22711,012,174
Aug 12, 2024143.86144.05132.34132.69132.691,061,855,381
Aug 11, 2024131.74144.62130.46143.86143.861,986,232,858
Aug 10, 2024128.78134.04125.17131.74131.741,512,434,605
Aug 9, 2024115.07129.04114.10128.78128.781,184,764,681
Aug 8, 2024114.38122.12114.01115.07115.07709,115,712
Aug 7, 2024112.26116.81110.80114.39114.39694,179,677
Aug 6, 2024114.53115.1697.13112.26112.261,769,309,180
Aug 5, 2024120.38122.51111.91114.53114.53535,561,838
Aug 4, 2024129.44130.22118.56120.38120.38614,757,176
Aug 3, 2024142.60143.24126.75129.44129.44772,627,751
Aug 2, 2024144.63144.87134.15142.60142.60563,060,886
Aug 1, 2024150.03150.71143.92144.62144.62468,481,170
Jul 31, 2024155.53158.88148.41150.03150.03487,636,539
Jul 30, 2024156.31160.78155.38155.50155.50660,388,852
Jul 29, 2024159.82159.82153.77156.31156.31675,943,213
Jul 28, 2024158.98166.10157.00159.82159.821,787,309,517
Jul 27, 2024147.43162.20147.29158.98158.982,476,588,432
Jul 26, 2024153.09155.84141.84147.43147.43872,434,412
Jul 25, 2024156.45159.41152.22153.09153.09528,488,814
Jul 24, 2024163.11165.33154.16156.42156.42627,022,927
Jul 23, 2024172.40172.55162.45163.11163.1130,375,371,714
Jul 22, 2024171.40173.11164.12172.40172.401,436,043,934
Jul 21, 2024171.98173.74169.21171.40171.40881,728,881
Jul 20, 2024161.53172.04158.58171.98171.982,546,976,350
Jul 19, 2024156.13163.78156.30161.53161.531,447,846,443
Jul 18, 2024159.00160.52155.58156.11156.11728,284,673
Jul 17, 2024157.74161.73152.25158.98158.981,022,084,957
Jul 16, 2024151.88157.87150.44157.82157.82738,460,939
Jul 15, 2024148.86153.11147.46151.72151.72417,058,378
Jul 14, 2024146.23150.01144.87148.89148.89366,136,704
Jul 13, 2024144.54146.33141.72146.20146.20497,179,932
Jul 12, 2024149.24149.42144.82144.54144.54628,666,264
Jul 11, 2024145.41149.83143.34149.37149.37703,023,196
Jul 10, 2024140.27147.06138.25145.40145.40689,147,555
Jul 9, 2024135.96145.95131.52140.28140.281,114,556,169
Jul 8, 2024144.81149.66135.55135.96135.961,915,991,076
Jul 7, 2024133.27146.38131.11144.86144.861,141,107,619
Jul 6, 2024134.50135.08118.95133.24133.241,926,662,386
Jul 5, 2024156.35156.44133.42134.55134.553,197,873,821
Jul 4, 2024162.96163.09154.18156.31156.311,154,755,989
Jul 3, 2024163.78171.23159.74162.88162.881,722,228,980
Jul 2, 2024169.46171.20163.79163.79163.79663,367,326
Jul 1, 2024161.51170.49159.64169.56169.56756,168,599
Jun 30, 2024168.80168.80159.04161.53161.531,356,085,861
Jun 29, 2024162.39187.76160.73168.79168.796,600,268,112
Jun 28, 2024161.50165.14152.35162.39162.391,634,995,790
Jun 27, 2024165.88166.65160.61161.36161.36537,458,615
Jun 26, 2024162.00167.93160.78165.70165.701,037,751,841
Jun 25, 2024156.98162.27153.11161.92161.921,497,162,847
Jun 24, 2024163.67169.32156.46156.88156.881,024,545,345
Jun 23, 2024167.71171.93162.22163.72163.721,669,516,806
Jun 22, 2024162.49177.63160.40167.67167.673,094,363,289
Jun 21, 2024158.74169.58157.95162.50162.50851,050,527
Jun 20, 2024157.51162.11155.38158.74158.741,363,128,172
Jun 19, 2024166.69168.46148.63157.47157.471,700,760,227
Jun 18, 2024178.34178.93159.28166.77166.771,292,920,588
Jun 17, 2024179.32179.75174.51178.43178.43381,211,589
Jun 16, 2024180.11182.87174.41179.31179.31568,343,160
Jun 15, 2024186.94192.16175.26180.13180.13860,402,973
Jun 14, 2024196.67197.07185.97186.99186.99688,589,331
Jun 13, 2024190.18200.92185.31196.67196.67847,605,342
Jun 12, 2024201.00203.66187.82190.19190.191,131,224,904
Jun 11, 2024207.92207.92200.46200.99200.99780,319,912
Jun 10, 2024204.82208.93199.53208.10208.101,048,532,453
Jun 9, 2024216.64216.85199.74204.82204.821,363,129,010
Jun 8, 2024237.38239.11202.66216.70216.701,787,381,645
Jun 7, 2024237.05241.62233.44237.38237.381,210,171,418
Jun 6, 2024232.33240.13232.61237.05237.05965,755,353
Jun 5, 2024227.63232.59222.53232.33232.33999,453,120
Jun 4, 2024238.06240.65225.52227.63227.631,668,526,868
Jun 3, 2024237.08242.68236.71238.06238.06902,670,746
Jun 2, 2024238.52240.30233.51237.08237.08667,128,350
Jun 1, 2024242.99242.99234.59238.52238.521,041,341,661
May 31, 2024249.61251.97235.64242.99242.991,610,894,301
May 30, 2024255.08256.91246.16249.61249.611,325,396,899
May 29, 2024262.92263.65248.71255.08255.081,373,112,230
May 28, 2024262.13267.75252.35262.92262.921,271,080,548
May 27, 2024263.24266.15255.88262.13262.13781,080,552
May 26, 2024265.64268.30259.45263.24263.24916,457,635
May 25, 2024259.48269.07253.37265.64265.641,443,533,410
May 24, 2024261.88272.49249.43259.48259.482,553,024,934
May 23, 2024278.30278.59255.65261.88261.882,662,839,570
May 22, 2024288.55289.49261.65278.30278.307,259,364,915
May 21, 2024275.10289.82267.08288.56288.564,850,360,088
May 20, 2024298.15298.37274.35275.10275.103,562,090,474
May 19, 2024312.26312.27297.78298.15298.152,669,119,568
May 18, 2024304.82325.19301.15312.26312.266,883,306,210
May 17, 2024300.18311.11294.14304.82304.826,173,487,599
May 16, 2024296.10301.59275.66300.16300.1610,405,394,137
May 15, 2024303.90319.75294.83296.10296.1010,172,397,962
May 14, 2024298.24314.21289.47303.90303.908,753,873,951
May 13, 2024284.75303.48284.29298.24298.242,685,724,868
May 12, 2024296.90299.66284.59284.75284.751,895,616,547
May 11, 2024312.84312.89293.03296.90296.904,257,723,311
May 10, 2024302.81318.72301.39312.83312.836,365,578,572
May 9, 2024285.33311.61281.68302.81302.819,189,909,118
May 8, 2024298.02301.13285.27285.33285.332,798,424,369
May 7, 2024293.61304.24284.60298.02298.025,219,513,917
May 6, 2024300.00300.46288.04293.61293.614,124,463,908
May 5, 2024287.22321.86282.31300.00300.0012,651,183,228
May 4, 2024274.79292.99274.44287.23287.238,729,679,438
May 3, 2024262.89284.09260.10274.79274.7910,031,178,737
May 2, 2024250.16268.15244.63262.89262.895,517,412,317
May 1, 2024261.56264.35243.34250.16250.162,828,694,368

Related Tickers

BTC-USD Bitcoin USD
95,325.32
+0.63%
 
BSEN-USD Baby Sen by Sentio USD
611.55
+331,197,475.00%
 
ETH-USD Ethereum USD
1,818.46
+1.03%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
XRP-USD XRP USD
2.21
-0.84%
 
BNB-USD BNB USD
601.68
-0.24%
 
SOL-USD Solana USD
150.82
+2.47%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
DOGE-USD Dogecoin USD
0.18
+0.85%
 
ADA-USD Cardano USD
0.70
+0.09%
 
TRX-USD TRON USD
0.25
+1.65%
 
WTRX-USD Wrapped TRON USD
0.25
+1.71%
 
STETH-USD Lido Staked ETH USD
1,815.68
+1.02%
 
WBTC-USD Wrapped Bitcoin USD
95,163.07
+0.49%
 
SUI20947-USD Sui USD
3.54
+0.31%
 
LINK-USD Chainlink USD
14.90
+2.46%
 
AVAX-USD Avalanche USD
21.33
-0.89%
 
XLM-USD Stellar USD
0.27
-1.57%
 
LEO-USD UNUS SED LEO USD
8.95
-1.06%
 
SHIB-USD Shiba Inu USD
0.00
-0.07%
 
HBAR-USD Hedera USD
0.19
-0.18%
 
WSTETH-USD Lido wstETH USD
2,176.14
+0.69%
 
TON11419-USD Toncoin USD
3.15
-2.59%
 
USDS33039-USD USDS USD
1.00
-0.01%
 
BCH-USD Bitcoin Cash USD
366.06
+0.30%
 
HYPE32196-USD Hyperliquid USD
19.83
+7.17%
 
DOT-USD Polkadot USD
4.15
+1.00%
 
LTC-USD Litecoin USD
85.70
+1.17%
 
BTCB-USD Bitcoin BEP2 USD
95,159.04
+0.44%
 
WETH-USD WETH USD
1,814.68
+0.93%
 
DAI-USD Dai USD
1.00
+0.00%
 
BGB-USD Bitget Token USD
4.36
-0.66%
 
XMR-USD Monero USD
275.61
-0.45%
 
USDE29470-USD Ethena USDe USD
1.00
+0.06%
 
WBETH-USD Wrapped Beacon ETH USD
1,942.96
+1.11%
 
PI35697-USD Pi USD
0.61
+6.38%
 
WEETH-USD Wrapped eETH USD
1,934.65
+0.88%
 
PEPE24478-USD Pepe USD
0.00
+0.37%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
95,180.34
+0.49%
 
APT21794-USD Aptos USD
5.43
+0.64%
 
UNI7083-USD Uniswap USD
5.30
-0.38%
 
TAO22974-USD Bittensor USD
361.16
-0.12%
 
OKB-USD OKB USD
51.35
+0.02%
 
NEAR-USD NEAR Protocol USD
2.53
+1.11%
 
ONDO-USD Ondo USD
0.92
-1.26%
 
GT-USD GateToken USD
22.02
+1.50%
 
ICP-USD Internet Computer USD
5.00
+2.16%
 
JITOSOL-USD Jito Staked SOL USD
180.52
+2.61%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
13.19
+0.63%
 
TRUMP35336-USD OFFICIAL TRUMP USD
13.18
+0.55%
 
AAVE-USD Aave USD
170.23
+3.88%
 
ETC-USD Ethereum Classic USD
16.76
+0.15%
 
POL28321-USD POL (prev. MATIC) USD
0.24
+1.74%
 
MNT27075-USD Mantle USD
0.74
+0.77%
 
KAS-USD Kaspa USD
0.09
+5.84%
 
CRO-USD Cronos USD
0.09
+0.66%
 
RENDER-USD Render USD
4.54
+2.00%
 
VET-USD VeChain USD
0.03
+0.76%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.02%
 
ALGO-USD Algorand USD
0.22
-1.46%
 
LBTC33652-USD Lombard Staked BTC USD
95,006.40
+0.38%
 
FTN-USD Fasttoken USD
4.28
-0.24%
 
FIL-USD Filecoin USD
2.79
+1.36%
 
FET-USD Artificial Superintelligence Alliance USD
0.76
+5.52%
 
ENA-USD Ethena USD
0.33
+2.53%
 
TIA-USD Celestia USD
2.77
+0.35%
 
ATOM-USD Cosmos USD
4.37
+0.10%
 
ARB11841-USD Arbitrum USD
0.33
+1.95%
 
S32684-USD Sonic (prev. FTM) USD
0.54
+6.44%
 
JLP-USD Jupiter Perps LP USD
4.14
+1.22%
 
BONK-USD Bonk USD
0.00
-0.03%
 
FDUSD-USD First Digital USD USD
1.00
+0.04%
 
SOLVBTC-USD SolvBTC USD
95,019.44
+0.43%
 
WLD-USD Worldcoin USD
1.08
-0.14%
 
BBTC31369-USD BounceBit BTC USD
95,588.22
+0.76%
 
KCS-USD KuCoin Token USD
10.85
+1.15%
 
JUP29210-USD Jupiter USD
0.48
+3.48%
 
STX4847-USD Stacks USD
0.84
+3.33%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+0.51%
 
MKR-USD Maker USD
1,505.97
+0.19%
 
FARTCOIN-USD Fartcoin USD
1.25
+9.94%
 
BNSOL-USD Binance Staked SOL USD
158.16
+2.44%
 
XDC-USD XDC Network USD
0.08
-1.97%
 
OP-USD Optimism USD
0.73
-2.45%
 
WFTM-USD Wrapped Fantom USD
0.55
+6.95%
 
SEI-USD Sei USD
0.22
+6.45%
 
FLR-USD Flare USD
0.02
-1.83%
 
DEXE-USD DeXe USD
13.29
+2.05%
 
IP-USD Story USD
3.99
-1.86%
 
EOS-USD EOS USD
0.68
-0.95%
 
VIRTUAL-USD Virtuals Protocol USD
1.61
+23.91%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,888.98
+0.76%
 
IMX10603-USD Immutable USD
0.57
-0.22%
 
INJ-USD Injective USD
10.27
+6.26%
 
CRV-USD Curve DAO Token USD
0.74
+12.99%
 
GRT6719-USD The Graph USD
0.10
+0.97%
 
WBNB-USD Wrapped BNB USD
601.35
-0.28%
 
QNT-USD Quant USD
76.77
+1.84%
 
PYUSD-USD PayPal USD USD
1.00
+0.00%
 
RETH-USD Rocket Pool ETH USD
2,054.26
+0.21%