CCC - CoinMarketCap USD

Polygon USD (MATIC-USD)

0.55 -0.01 (-1.70%)
As of 9:09 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 27, 2024 0.551218 0.552050 0.543611 0.546910 0.546910 182,528,016
Jun 26, 2024 0.567510 0.571132 0.547768 0.551229 0.551229 189,116,580
Jun 25, 2024 0.561094 0.576003 0.558333 0.567493 0.567493 203,681,208
Jun 24, 2024 0.561274 0.565706 0.541385 0.561067 0.561067 313,215,313
Jun 23, 2024 0.570994 0.584091 0.559840 0.561298 0.561298 163,112,330
Jun 22, 2024 0.568447 0.573267 0.563207 0.571017 0.571017 139,190,687
Jun 21, 2024 0.573412 0.581558 0.567251 0.568451 0.568451 216,840,913
Jun 20, 2024 0.576199 0.596213 0.568713 0.573411 0.573411 233,563,632
Jun 19, 2024 0.557196 0.580901 0.554763 0.576199 0.576199 217,827,372
Jun 18, 2024 0.584214 0.586130 0.523797 0.557190 0.557190 499,153,104
Jun 17, 2024 0.619073 0.619784 0.577753 0.584250 0.584250 288,659,789
Jun 16, 2024 0.617099 0.627491 0.604958 0.619047 0.619047 212,054,601
Jun 15, 2024 0.591234 0.617727 0.591232 0.617112 0.617112 186,918,127
Jun 14, 2024 0.604520 0.612157 0.574447 0.591239 0.591239 313,473,415
Jun 13, 2024 0.644187 0.645474 0.601434 0.604566 0.604566 296,403,464
Jun 12, 2024 0.617543 0.650116 0.607218 0.644126 0.644126 334,154,970
Jun 11, 2024 0.649792 0.651072 0.612960 0.617539 0.617539 438,483,099
Jun 10, 2024 0.655080 0.659487 0.637005 0.649800 0.649800 366,687,512
Jun 9, 2024 0.649870 0.656144 0.645182 0.655077 0.655077 274,311,598
Jun 8, 2024 0.667054 0.668795 0.643224 0.649882 0.649882 270,248,916
Jun 7, 2024 0.725592 0.727217 0.629664 0.667089 0.667089 535,110,156
Jun 6, 2024 0.724675 0.739765 0.714774 0.725595 0.725595 315,340,853
Jun 5, 2024 0.715155 0.725963 0.708684 0.724673 0.724673 233,784,193
Jun 4, 2024 0.704440 0.718968 0.697825 0.715155 0.715155 244,227,368
Jun 3, 2024 0.689935 0.711952 0.683770 0.704440 0.704440 291,943,405
Jun 2, 2024 0.698361 0.704588 0.686824 0.689934 0.689934 212,510,842
Jun 1, 2024 0.694621 0.702254 0.691228 0.698361 0.698361 180,729,766
May 31, 2024 0.696435 0.707868 0.684622 0.694621 0.694621 286,690,144
May 30, 2024 0.713980 0.721468 0.689695 0.696435 0.696435 329,219,857
May 29, 2024 0.731655 0.744731 0.713877 0.713980 0.713980 395,786,150
May 28, 2024 0.743618 0.748429 0.723213 0.731655 0.731655 360,580,549
May 27, 2024 0.716071 0.749739 0.714322 0.743618 0.743618 296,911,207
May 26, 2024 0.729689 0.732907 0.712867 0.716071 0.716071 186,223,198
May 25, 2024 0.723266 0.733089 0.721577 0.729689 0.729689 174,669,511
May 24, 2024 0.742192 0.754753 0.704875 0.723266 0.723266 307,807,234
May 23, 2024 0.722946 0.757196 0.699445 0.742193 0.742193 642,961,647
May 22, 2024 0.729187 0.732249 0.703645 0.722947 0.722947 372,966,290
May 21, 2024 0.750441 0.758320 0.720362 0.729188 0.729188 449,562,405
May 20, 2024 0.683313 0.755940 0.676555 0.750441 0.750441 395,850,289
May 19, 2024 0.709525 0.712423 0.680939 0.683313 0.683313 198,194,411
May 18, 2024 0.713777 0.720191 0.708475 0.709525 0.709525 195,615,156
May 17, 2024 0.694341 0.720480 0.690844 0.713777 0.713777 266,591,673
May 16, 2024 0.686706 0.697961 0.667561 0.694341 0.694341 285,418,373
May 15, 2024 0.649095 0.688099 0.644256 0.686701 0.686701 295,402,743
May 14, 2024 0.663113 0.666785 0.648344 0.649095 0.649095 285,686,607
May 13, 2024 0.670993 0.679311 0.648027 0.663113 0.663113 231,504,146
May 12, 2024 0.675561 0.683644 0.669099 0.670993 0.670993 114,140,760
May 11, 2024 0.671815 0.686440 0.671815 0.675561 0.675561 145,266,376
May 10, 2024 0.694573 0.701510 0.665235 0.671815 0.671815 214,296,652
May 9, 2024 0.681537 0.698364 0.672953 0.694573 0.694573 193,359,830
May 8, 2024 0.693555 0.694836 0.673077 0.681540 0.681540 244,059,454
May 7, 2024 0.710597 0.718241 0.690854 0.693555 0.693555 233,130,895
May 6, 2024 0.734175 0.777275 0.710594 0.710597 0.710597 328,693,039
May 5, 2024 0.729292 0.740736 0.719492 0.734178 0.734178 155,941,021
May 4, 2024 0.732849 0.739588 0.724580 0.729292 0.729292 162,223,546
May 3, 2024 0.720395 0.741117 0.715412 0.732851 0.732851 212,245,896
May 2, 2024 0.691699 0.726048 0.674463 0.720395 0.720395 241,439,565
May 1, 2024 0.667053 0.695729 0.633518 0.691704 0.691704 407,649,322
Apr 30, 2024 0.704819 0.712146 0.650995 0.667053 0.667053 300,966,791
Apr 29, 2024 0.721410 0.732431 0.690426 0.704819 0.704819 283,731,749
Apr 28, 2024 0.732180 0.748696 0.719381 0.721410 0.721410 206,609,435
Apr 27, 2024 0.702685 0.733473 0.684861 0.732180 0.732180 253,022,018
Apr 26, 2024 0.720512 0.731126 0.701238 0.702685 0.702685 247,154,158
Apr 25, 2024 0.704733 0.726772 0.692655 0.720512 0.720512 273,344,290
Apr 24, 2024 0.728443 0.762956 0.698658 0.704724 0.704724 335,418,929
Apr 23, 2024 0.743010 0.748590 0.724408 0.728443 0.728443 220,905,848
Apr 22, 2024 0.713408 0.749570 0.710496 0.743010 0.743010 263,391,903
Apr 21, 2024 0.738156 0.744702 0.704025 0.713396 0.713396 232,353,521
Apr 20, 2024 0.673687 0.740323 0.665384 0.738159 0.738159 249,332,701
Apr 19, 2024 0.676414 0.690200 0.622439 0.673687 0.673687 418,150,369
Apr 18, 2024 0.668055 0.690849 0.651349 0.676414 0.676414 296,184,652
Apr 17, 2024 0.703157 0.709644 0.657854 0.668051 0.668051 297,497,467
Apr 16, 2024 0.707750 0.729083 0.674940 0.703158 0.703158 339,894,933
Apr 15, 2024 0.712189 0.751615 0.686182 0.707750 0.707750 446,212,817
Apr 14, 2024 0.655106 0.717584 0.636075 0.712189 0.712189 623,071,678
Apr 13, 2024 0.766662 0.772281 0.593552 0.655106 0.655106 848,052,834
Apr 12, 2024 0.878345 0.893739 0.737869 0.766657 0.766657 616,637,181
Apr 11, 2024 0.887260 0.895816 0.863089 0.878345 0.878345 266,450,382
Apr 10, 2024 0.897524 0.902183 0.862789 0.887260 0.887260 337,597,337
Apr 9, 2024 0.946153 0.949222 0.894828 0.897523 0.897523 330,591,603
Apr 8, 2024 0.911579 0.948552 0.890796 0.946153 0.946153 325,004,407
Apr 7, 2024 0.897610 0.922828 0.894720 0.911579 0.911579 233,917,268
Apr 6, 2024 0.884897 0.905582 0.882891 0.897610 0.897610 184,899,620
Apr 5, 2024 0.905470 0.908433 0.861910 0.884897 0.884897 261,151,471
Apr 4, 2024 0.895568 0.921942 0.874346 0.905446 0.905446 267,673,378
Apr 3, 2024 0.899875 0.921497 0.876779 0.895568 0.895568 304,002,133
Apr 2, 2024 0.951285 0.951399 0.886634 0.899875 0.899875 385,713,176
Apr 1, 2024 1.003393 1.006850 0.927694 0.951269 0.951269 391,430,716
Mar 31, 2024 0.980519 1.003723 0.978464 1.003392 1.003392 195,642,572
Mar 30, 2024 0.991447 1.003043 0.976530 0.980519 0.980519 280,872,821
Mar 29, 2024 1.002054 1.005814 0.978477 0.991447 0.991447 302,147,129
Mar 28, 2024 1.008847 1.025375 0.996233 1.002054 1.002054 347,140,798
Mar 27, 2024 1.045866 1.083047 1.000663 1.008847 1.008847 555,503,456
Mar 26, 2024 1.045418 1.076791 1.027417 1.045871 1.045871 411,442,489
Mar 25, 2024 1.011095 1.059790 1.003361 1.045418 1.045418 408,349,421
Mar 24, 2024 0.980558 1.014265 0.977100 1.011103 1.011103 295,313,322
Mar 23, 2024 0.970155 1.002617 0.957461 0.980558 0.980558 301,894,931
Mar 22, 2024 0.994805 1.018267 0.954053 0.970155 0.970155 391,815,039
Mar 21, 2024 1.009108 1.012383 0.972355 0.994772 0.994772 423,854,093
Mar 20, 2024 0.932040 1.016632 0.913353 1.009103 1.009103 646,946,323
Mar 19, 2024 1.030446 1.035695 0.911640 0.932059 0.932059 773,940,034
Mar 18, 2024 1.088781 1.088827 1.009716 1.030447 1.030447 464,278,944
Mar 17, 2024 1.043402 1.098659 1.010317 1.088781 1.088781 558,016,826
Mar 16, 2024 1.140631 1.167385 1.026639 1.043401 1.043401 714,029,994
Mar 15, 2024 1.221894 1.229021 1.077349 1.140663 1.140663 976,771,347
Mar 14, 2024 1.271375 1.284212 1.166938 1.221894 1.221894 825,429,823
Mar 13, 2024 1.181692 1.287182 1.177100 1.271405 1.271405 957,406,863
Mar 12, 2024 1.243770 1.245091 1.136670 1.181701 1.181701 764,958,192
Mar 11, 2024 1.230770 1.249209 1.177223 1.243770 1.243770 848,063,405
Mar 10, 2024 1.158620 1.245873 1.149362 1.230849 1.230849 1,073,278,624
Mar 9, 2024 1.127875 1.158641 1.122271 1.158638 1.158638 457,445,910
Mar 8, 2024 1.161391 1.177982 1.102415 1.127876 1.127876 660,137,697
Mar 7, 2024 1.117164 1.175276 1.102139 1.161351 1.161351 796,535,808
Mar 6, 2024 1.034112 1.117915 0.995826 1.117156 1.117156 906,983,640
Mar 5, 2024 1.147212 1.147212 0.950292 1.034084 1.034084 1,493,876,586
Mar 4, 2024 1.089259 1.149924 1.082678 1.147263 1.147263 1,128,927,831
Mar 3, 2024 1.094523 1.117051 1.046859 1.089241 1.089241 756,889,931
Mar 2, 2024 1.025167 1.100634 1.024731 1.094471 1.094471 801,150,809
Mar 1, 2024 1.000917 1.028409 1.000917 1.025071 1.025071 483,269,403
Feb 29, 2024 1.010712 1.060415 0.983032 1.001233 1.001233 818,500,152
Feb 28, 2024 1.028601 1.067842 0.966773 1.010716 1.010716 899,092,094
Feb 27, 2024 1.059349 1.076116 1.021032 1.028595 1.028595 643,333,432
Feb 26, 2024 0.998311 1.071293 0.974196 1.059309 1.059309 842,425,073
Feb 25, 2024 0.994930 1.003093 0.965840 0.998259 0.998259 391,918,401
Feb 24, 2024 0.987870 1.028962 0.974793 0.994940 0.994940 414,625,658
Feb 23, 2024 0.991312 1.005460 0.946369 0.987963 0.987963 636,720,506
Feb 22, 2024 0.950861 1.044665 0.922912 0.991367 0.991367 856,144,265
Feb 21, 2024 1.025977 1.034288 0.910494 0.950824 0.950824 663,661,122
Feb 20, 2024 0.996448 1.032482 0.946727 1.026147 1.026147 723,109,903
Feb 19, 2024 0.998948 1.009716 0.977216 0.996435 0.996435 538,541,025
Feb 18, 2024 0.928696 0.998964 0.919444 0.998964 0.998964 446,422,115
Feb 17, 2024 0.952643 0.958453 0.906262 0.928708 0.928708 424,799,841
Feb 16, 2024 0.889987 0.955351 0.887605 0.952738 0.952738 629,406,406
Feb 15, 2024 0.890856 0.909178 0.874062 0.889928 0.889928 414,566,018
Feb 14, 2024 0.853592 0.893082 0.845313 0.890873 0.890873 363,639,708
Feb 13, 2024 0.880888 0.884585 0.845424 0.853679 0.853679 339,407,397
Feb 12, 2024 0.835057 0.884528 0.819209 0.881026 0.881026 367,786,970
Feb 11, 2024 0.848943 0.864796 0.832433 0.834954 0.834954 237,749,039
Feb 10, 2024 0.853069 0.868161 0.839368 0.848925 0.848925 261,630,361
Feb 9, 2024 0.834402 0.858485 0.832231 0.853058 0.853058 326,260,757
Feb 8, 2024 0.833547 0.846950 0.825501 0.834391 0.834391 323,145,784
Feb 7, 2024 0.805763 0.836649 0.787445 0.833532 0.833532 266,774,734
Feb 6, 2024 0.779359 0.816097 0.777307 0.805780 0.805780 249,129,735
Feb 5, 2024 0.773828 0.793734 0.764392 0.779320 0.779320 215,079,612
Feb 4, 2024 0.784493 0.787627 0.771000 0.773914 0.773914 185,109,142
Feb 3, 2024 0.798446 0.805345 0.781640 0.784462 0.784462 195,829,064
Feb 2, 2024 0.811067 0.821808 0.796510 0.798340 0.798340 247,304,224
Feb 1, 2024 0.786435 0.816019 0.766137 0.811077 0.811077 311,645,614
Jan 31, 2024 0.799818 0.832726 0.781090 0.786437 0.786437 463,753,986
Jan 30, 2024 0.813173 0.821167 0.796573 0.799885 0.799885 322,560,869
Jan 29, 2024 0.789157 0.815271 0.775053 0.813173 0.813173 307,165,972
Jan 28, 2024 0.788023 0.809707 0.782361 0.789282 0.789282 298,814,536
Jan 27, 2024 0.759003 0.788284 0.756363 0.788031 0.788031 213,655,164
Jan 26, 2024 0.732233 0.761868 0.727522 0.759020 0.759020 247,156,121
Jan 25, 2024 0.738379 0.738602 0.717764 0.732260 0.732260 218,772,728
Jan 24, 2024 0.724173 0.744876 0.716422 0.738336 0.738336 308,315,691
Jan 23, 2024 0.745709 0.763338 0.693287 0.724141 0.724141 436,342,212
Jan 22, 2024 0.782517 0.790145 0.736419 0.745687 0.745687 420,512,434
Jan 21, 2024 0.785081 0.806265 0.780888 0.782324 0.782324 248,417,785
Jan 20, 2024 0.761030 0.785332 0.751683 0.785119 0.785119 307,272,865
Jan 19, 2024 0.784716 0.795835 0.744206 0.760993 0.760993 485,827,074
Jan 18, 2024 0.809529 0.819189 0.776862 0.784705 0.784705 385,922,731
Jan 17, 2024 0.845103 0.849546 0.803121 0.809501 0.809501 422,601,741
Jan 16, 2024 0.844810 0.857029 0.830415 0.845174 0.845174 293,431,462
Jan 15, 2024 0.837764 0.866368 0.836874 0.844948 0.844948 320,038,477
Jan 14, 2024 0.881893 0.882302 0.837726 0.837929 0.837929 322,300,964
Jan 13, 2024 0.864000 0.887339 0.845212 0.881911 0.881911 324,710,683
Jan 12, 2024 0.927215 0.943414 0.844451 0.864212 0.864212 658,365,257
Jan 11, 2024 0.898382 0.955507 0.884624 0.927340 0.927340 888,925,487
Jan 10, 2024 0.806151 0.910910 0.804979 0.897886 0.897886 781,940,772
Jan 9, 2024 0.842612 0.844106 0.783862 0.806058 0.806058 561,069,781
Jan 8, 2024 0.800804 0.843079 0.746424 0.842633 0.842633 621,855,718
Jan 7, 2024 0.828290 0.843543 0.797690 0.800741 0.800741 314,333,289
Jan 6, 2024 0.852229 0.853103 0.800983 0.828240 0.828240 367,787,806
Jan 5, 2024 0.883398 0.886921 0.826569 0.852019 0.852019 510,362,752
Jan 4, 2024 0.855390 0.891465 0.844865 0.883437 0.883437 514,340,614
Jan 3, 2024 0.969739 0.987544 0.838105 0.855421 0.855421 1,021,527,566
Jan 2, 2024 1.015718 1.032249 0.967082 0.969718 0.969718 562,463,311
Jan 1, 2024 0.970629 1.016832 0.959809 1.015652 1.015652 443,087,382
Dec 31, 2023 0.952975 1.010257 0.946271 0.970608 0.970608 507,268,025
Dec 30, 2023 0.973361 0.987366 0.947613 0.953087 0.953087 388,380,646
Dec 29, 2023 1.003437 1.017304 0.953656 0.973365 0.973365 759,508,197
Dec 28, 2023 1.039432 1.067889 0.990667 1.003413 1.003413 1,032,228,501
Dec 27, 2023 1.015585 1.088075 0.988797 1.039624 1.039624 1,815,090,151
Dec 26, 2023 0.911980 1.026034 0.864308 1.015417 1.015417 1,725,555,975
Dec 25, 2023 0.850969 0.920408 0.839984 0.911958 0.911958 700,767,553
Dec 24, 2023 0.859206 0.882997 0.836188 0.851023 0.851023 669,003,840
Dec 23, 2023 0.876687 0.880410 0.831445 0.859219 0.859219 442,128,991
Dec 22, 2023 0.817172 0.876639 0.813865 0.876597 0.876597 772,918,598
Dec 21, 2023 0.775202 0.818443 0.771291 0.817214 0.817214 541,231,247
Dec 20, 2023 0.765400 0.796708 0.757518 0.775103 0.775103 561,206,164
Dec 19, 2023 0.800329 0.821124 0.754894 0.765359 0.765359 493,620,445
Dec 18, 2023 0.818874 0.824686 0.762280 0.800293 0.800293 511,951,754
Dec 17, 2023 0.849920 0.852074 0.817456 0.818922 0.818922 305,937,580
Dec 16, 2023 0.839546 0.865008 0.834743 0.849911 0.849911 287,851,796
Dec 15, 2023 0.884084 0.884312 0.839530 0.839530 0.839530 371,534,275
Dec 14, 2023 0.887562 0.902067 0.867892 0.884087 0.884087 493,117,368
Dec 13, 2023 0.885910 0.895167 0.835446 0.887635 0.887635 623,442,157
Dec 12, 2023 0.841827 0.897990 0.841563 0.886096 0.886096 643,007,151
Dec 11, 2023 0.922038 0.938161 0.818451 0.841850 0.841850 825,560,982
Dec 10, 2023 0.884909 0.929787 0.882234 0.921955 0.921955 468,332,239
Dec 9, 2023 0.906425 0.943568 0.880656 0.884914 0.884914 786,813,172
Dec 8, 2023 0.842427 0.909417 0.842427 0.906424 0.906424 653,682,607
Dec 7, 2023 0.818959 0.856274 0.814822 0.842353 0.842353 551,817,471
Dec 6, 2023 0.813439 0.845736 0.805678 0.818853 0.818853 620,621,299
Dec 5, 2023 0.809728 0.819019 0.786545 0.813466 0.813466 461,846,745
Dec 4, 2023 0.814183 0.836403 0.789569 0.809701 0.809701 698,154,396
Dec 3, 2023 0.816196 0.822663 0.800857 0.814186 0.814186 458,409,742
Dec 2, 2023 0.799480 0.823721 0.797859 0.816216 0.816216 454,913,954
Dec 1, 2023 0.762534 0.799496 0.757177 0.799496 0.799496 499,277,190
Nov 30, 2023 0.757702 0.780666 0.753284 0.762516 0.762516 479,493,165
Nov 29, 2023 0.748281 0.770261 0.744856 0.757697 0.757697 416,128,091
Nov 28, 2023 0.743092 0.757816 0.730598 0.748262 0.748262 423,819,851
Nov 27, 2023 0.762927 0.767119 0.730968 0.743096 0.743096 347,091,693
Nov 26, 2023 0.779293 0.784767 0.748226 0.763016 0.763016 336,657,153
Nov 25, 2023 0.759992 0.779290 0.758709 0.779290 0.779290 340,634,643
Nov 24, 2023 0.772931 0.794710 0.756561 0.759969 0.759969 442,049,409
Nov 23, 2023 0.773498 0.784213 0.766228 0.772937 0.772937 297,757,951
Nov 22, 2023 0.732382 0.784507 0.729932 0.773533 0.773533 485,645,439
Nov 21, 2023 0.811546 0.819853 0.726104 0.732545 0.732545 649,925,948
Nov 20, 2023 0.853194 0.866367 0.810733 0.811518 0.811518 450,411,222
Nov 19, 2023 0.832049 0.856014 0.815850 0.853146 0.853146 408,384,335
Nov 18, 2023 0.830868 0.832068 0.782965 0.831960 0.831960 450,034,676
Nov 17, 2023 0.846520 0.873280 0.795837 0.830732 0.830732 672,907,011
Nov 16, 2023 0.921989 0.941859 0.838239 0.846490 0.846490 975,606,904
Nov 15, 2023 0.915899 0.959148 0.888898 0.922013 0.922013 1,071,855,040
Nov 14, 2023 0.884189 0.978897 0.855517 0.915584 0.915584 1,368,325,088
Nov 13, 2023 0.897664 0.951154 0.864330 0.883977 0.883977 978,252,420
Nov 12, 2023 0.802941 0.924861 0.779875 0.897512 0.897512 922,611,764
Nov 11, 2023 0.844268 0.844875 0.798360 0.802886 0.802886 542,275,703
Nov 10, 2023 0.855869 0.868554 0.818076 0.844351 0.844351 550,900,413
Nov 9, 2023 0.789423 0.856510 0.786536 0.856510 0.856510 801,686,348
Nov 8, 2023 0.742038 0.807260 0.737006 0.789478 0.789478 556,997,599
Nov 7, 2023 0.735448 0.744227 0.698132 0.742086 0.742086 407,426,939
Nov 6, 2023 0.693315 0.735407 0.690877 0.735407 0.735407 283,550,231
Nov 5, 2023 0.677867 0.697535 0.674995 0.693333 0.693333 236,398,260
Nov 4, 2023 0.671973 0.681373 0.664258 0.677873 0.677873 161,513,891
Nov 3, 2023 0.660989 0.672096 0.645690 0.671943 0.671943 271,525,150
Nov 2, 2023 0.668195 0.686273 0.647011 0.661087 0.661087 359,007,840
Nov 1, 2023 0.635974 0.668103 0.619803 0.668103 0.668103 331,541,961
Oct 31, 2023 0.649966 0.656112 0.624971 0.635981 0.635981 298,499,867
Oct 30, 2023 0.638249 0.649936 0.628216 0.649928 0.649928 254,160,422
Oct 29, 2023 0.620640 0.641866 0.615319 0.638230 0.638230 163,017,931
Oct 28, 2023 0.609728 0.625665 0.609339 0.620639 0.620639 142,624,144
Oct 27, 2023 0.632232 0.632374 0.603278 0.609734 0.609734 241,906,331
Oct 26, 2023 0.630322 0.657696 0.618006 0.632205 0.632205 317,129,218
Oct 25, 2023 0.624577 0.646844 0.616280 0.630307 0.630307 357,040,121
Oct 24, 2023 0.635635 0.663700 0.619923 0.624535 0.624535 524,184,605
Oct 23, 2023 0.618359 0.644103 0.600794 0.635624 0.635624 573,655,225
Oct 22, 2023 0.572719 0.610535 0.560025 0.609129 0.609129 369,588,664
Oct 21, 2023 0.536058 0.575998 0.533948 0.572716 0.572716 293,523,175
Oct 20, 2023 0.517634 0.545162 0.515200 0.536055 0.536055 264,551,458
Oct 19, 2023 0.511317 0.519195 0.506374 0.517629 0.517629 189,126,823
Oct 18, 2023 0.519451 0.522956 0.510977 0.511315 0.511315 178,560,548
Oct 17, 2023 0.534083 0.534470 0.517157 0.519471 0.519471 230,366,002
Oct 16, 2023 0.515429 0.537864 0.514983 0.534121 0.534121 329,327,151
Oct 15, 2023 0.517558 0.519923 0.514166 0.515421 0.515421 170,343,903
Oct 14, 2023 0.514898 0.521214 0.514706 0.517564 0.517564 160,808,751
Oct 13, 2023 0.507665 0.522985 0.507408 0.514907 0.514907 202,129,077
Oct 12, 2023 0.514177 0.515435 0.502292 0.507664 0.507664 212,062,295
Oct 11, 2023 0.517536 0.521007 0.508415 0.514154 0.514154 212,903,940
Oct 10, 2023 0.529756 0.533757 0.512701 0.517559 0.517559 244,648,712
Oct 9, 2023 0.561168 0.561168 0.524109 0.529774 0.529774 271,231,367
Oct 8, 2023 0.563854 0.568566 0.558048 0.561185 0.561185 215,100,823
Oct 7, 2023 0.564175 0.579156 0.563764 0.563805 0.563805 266,966,429
Oct 6, 2023 0.545934 0.568719 0.545799 0.564189 0.564189 239,566,213
Oct 5, 2023 0.563357 0.565479 0.546018 0.546018 0.546018 256,815,336
Oct 4, 2023 0.566356 0.593651 0.552267 0.563369 0.563369 405,730,483
Oct 3, 2023 0.547495 0.576210 0.547403 0.566308 0.566308 348,615,238
Oct 2, 2023 0.568531 0.570125 0.545285 0.547513 0.547513 323,882,643
Oct 1, 2023 0.533269 0.573753 0.533104 0.568532 0.568532 359,188,208
Sep 30, 2023 0.525772 0.536533 0.524774 0.533281 0.533281 231,392,230
Sep 29, 2023 0.519611 0.527004 0.517915 0.525759 0.525759 242,376,756
Sep 28, 2023 0.503423 0.522771 0.503198 0.519590 0.519590 259,295,498
Sep 27, 2023 0.510063 0.516096 0.501991 0.503436 0.503436 246,198,499
Sep 26, 2023 0.519345 0.524554 0.509363 0.510060 0.510060 210,114,077
Sep 25, 2023 0.513596 0.519724 0.510095 0.519365 0.519365 193,327,330
Sep 24, 2023 0.520761 0.525911 0.512820 0.513589 0.513589 147,333,782
Sep 23, 2023 0.520995 0.523029 0.519823 0.520751 0.520751 131,725,692
Sep 22, 2023 0.520152 0.524160 0.517455 0.520995 0.520995 167,780,325
Sep 21, 2023 0.541485 0.543222 0.519322 0.520152 0.520152 255,574,808
Sep 20, 2023 0.544661 0.548560 0.535990 0.541488 0.541488 216,964,681
Sep 19, 2023 0.526491 0.544895 0.525156 0.544656 0.544656 209,249,424
Sep 18, 2023 0.517452 0.534694 0.513624 0.526497 0.526497 212,849,349
Sep 17, 2023 0.528703 0.528703 0.515223 0.517472 0.517472 174,765,549
Sep 16, 2023 0.529885 0.535289 0.525513 0.528721 0.528721 180,516,988
Sep 15, 2023 0.522132 0.533952 0.516256 0.529904 0.529904 200,264,327
Sep 14, 2023 0.513908 0.526675 0.513801 0.522138 0.522138 203,993,346
Sep 13, 2023 0.506718 0.520833 0.505841 0.513917 0.513917 210,101,064
Sep 12, 2023 0.503440 0.517264 0.501743 0.506705 0.506705 223,838,314
Sep 11, 2023 0.523458 0.524036 0.494613 0.503443 0.503443 225,645,646
Sep 10, 2023 0.540210 0.540210 0.515999 0.523467 0.523467 209,186,718
Sep 9, 2023 0.543459 0.543515 0.540169 0.540220 0.540220 131,398,133
Sep 8, 2023 0.554986 0.557579 0.537735 0.543466 0.543466 214,684,321
Sep 7, 2023 0.558651 0.563925 0.550729 0.554980 0.554980 210,959,575
Sep 6, 2023 0.558235 0.566729 0.545390 0.558660 0.558660 236,675,413
Sep 5, 2023 0.553698 0.565596 0.551101 0.558237 0.558237 224,922,289
Sep 4, 2023 0.542165 0.553750 0.540575 0.553666 0.553666 217,401,122
Sep 3, 2023 0.540836 0.545472 0.538602 0.542173 0.542173 175,773,394
Sep 2, 2023 0.540559 0.546546 0.537066 0.540820 0.540820 195,924,087
Sep 1, 2023 0.549414 0.553222 0.534318 0.540550 0.540550 244,266,527
Aug 31, 2023 0.575117 0.586272 0.545803 0.549404 0.549404 286,583,421
Aug 30, 2023 0.593387 0.594046 0.568750 0.575082 0.575082 270,003,080
Aug 29, 2023 0.562031 0.615084 0.552675 0.593374 0.593374 411,674,726
Aug 28, 2023 0.555969 0.566539 0.548584 0.562025 0.562025 254,320,937
Aug 27, 2023 0.548103 0.560714 0.545731 0.555963 0.555963 228,209,581
Aug 26, 2023 0.546196 0.548464 0.544409 0.548112 0.548112 191,110,109
Aug 25, 2023 0.547129 0.554263 0.537718 0.546194 0.546194 274,560,763
Aug 24, 2023 0.556915 0.559775 0.539307 0.547114 0.547114 231,067,164
Aug 23, 2023 0.548365 0.568272 0.545655 0.556897 0.556897 301,542,437
Aug 22, 2023 0.557937 0.558106 0.530560 0.548303 0.548303 349,326,558
Aug 21, 2023 0.580223 0.580359 0.554092 0.557975 0.557975 270,050,222
Aug 20, 2023 0.576755 0.580667 0.571932 0.580223 0.580223 217,843,754
Aug 19, 2023 0.577836 0.587370 0.574127 0.576761 0.576761 209,859,583
Aug 18, 2023 0.574162 0.583582 0.566490 0.577815 0.577815 303,517,081
Aug 17, 2023 0.623257 0.626763 0.546405 0.574079 0.574079 418,679,962
Aug 16, 2023 0.638643 0.638643 0.609606 0.623242 0.623242 342,369,893
Aug 15, 2023 0.679347 0.679347 0.632630 0.638630 0.638630 294,209,268
Aug 14, 2023 0.677338 0.684224 0.673065 0.679349 0.679349 211,288,256
Aug 13, 2023 0.681696 0.688778 0.675469 0.677327 0.677327 178,775,055
Aug 12, 2023 0.680732 0.682773 0.677589 0.681717 0.681717 155,953,454
Aug 11, 2023 0.684979 0.687806 0.676608 0.680704 0.680704 191,108,555
Aug 10, 2023 0.690021 0.698692 0.684025 0.684975 0.684975 259,293,296
Aug 9, 2023 0.685618 0.698616 0.682646 0.690014 0.690014 270,868,453
Aug 8, 2023 0.665114 0.694323 0.662343 0.685610 0.685610 323,241,215
Aug 7, 2023 0.666700 0.679312 0.651319 0.665142 0.665142 298,678,121
Aug 6, 2023 0.666501 0.674661 0.664151 0.666680 0.666680 224,455,382
Aug 5, 2023 0.664016 0.667474 0.658804 0.666488 0.666488 217,776,578
Aug 4, 2023 0.668098 0.676853 0.659663 0.664024 0.664024 239,066,896
Aug 3, 2023 0.680861 0.684098 0.664091 0.668100 0.668100 303,790,793
Aug 2, 2023 0.701303 0.702244 0.679626 0.680915 0.680915 273,650,353
Aug 1, 2023 0.687900 0.701311 0.670653 0.701311 0.701311 301,727,240
Jul 31, 2023 0.697543 0.706968 0.684222 0.687929 0.687929 223,377,168
Jul 30, 2023 0.718900 0.719001 0.688689 0.697564 0.697564 233,376,803
Jul 29, 2023 0.710087 0.723416 0.708786 0.718905 0.718905 194,631,163
Jul 28, 2023 0.716546 0.720409 0.707132 0.710122 0.710122 215,792,386
Jul 27, 2023 0.722435 0.734734 0.713614 0.716544 0.716544 240,026,741
Jul 26, 2023 0.708426 0.730235 0.700062 0.722390 0.722390 335,258,142
Jul 25, 2023 0.728062 0.728614 0.705503 0.708464 0.708464 240,609,108
Jul 24, 2023 0.757430 0.761062 0.716840 0.728077 0.728077 274,808,798
Jul 23, 2023 0.746256 0.766428 0.742063 0.757544 0.757544 200,341,834
Jul 22, 2023 0.770461 0.774889 0.743873 0.746209 0.746209 218,472,126
Jul 21, 2023 0.767580 0.780611 0.760157 0.770558 0.770558 256,752,750
Jul 20, 2023 0.744898 0.774863 0.732415 0.767610 0.767610 402,810,297
Jul 19, 2023 0.738409 0.755100 0.731754 0.744938 0.744938 307,479,962
Jul 18, 2023 0.778871 0.781898 0.732597 0.738362 0.738362 341,554,788
Jul 17, 2023 0.767608 0.786057 0.759608 0.778919 0.778919 367,352,244
Jul 16, 2023 0.799479 0.801963 0.767487 0.767575 0.767575 297,103,359
Jul 15, 2023 0.809504 0.824443 0.796721 0.799419 0.799419 278,336,105
Jul 14, 2023 0.849813 0.872882 0.780889 0.809558 0.809558 579,092,396
Jul 13, 2023 0.724155 0.877531 0.714382 0.849688 0.849688 926,894,153
Jul 12, 2023 0.742115 0.753993 0.718763 0.724211 0.724211 309,059,104
Jul 11, 2023 0.736466 0.747103 0.734441 0.742122 0.742122 330,288,973
Jul 10, 2023 0.688281 0.747272 0.674074 0.736487 0.736487 504,504,590
Jul 9, 2023 0.680267 0.699227 0.678894 0.688225 0.688225 254,423,808
Jul 8, 2023 0.676498 0.685601 0.672340 0.680288 0.680288 214,889,462
Jul 7, 2023 0.663077 0.679392 0.657781 0.676510 0.676510 263,295,246
Jul 6, 2023 0.670977 0.698797 0.652199 0.663141 0.663141 381,528,081
Jul 5, 2023 0.696120 0.705158 0.662894 0.670992 0.670992 293,161,940
Jul 4, 2023 0.713739 0.717981 0.693009 0.696092 0.696092 263,697,319
Jul 3, 2023 0.681519 0.719341 0.679598 0.713703 0.713703 348,005,595
Jul 2, 2023 0.676716 0.687531 0.663136 0.681501 0.681501 254,851,614
Jul 1, 2023 0.661012 0.676693 0.651592 0.676693 0.676693 257,553,268
Jun 30, 2023 0.623880 0.668178 0.619704 0.661015 0.661015 464,441,693
Jun 29, 2023 0.614403 0.642784 0.612488 0.623901 0.623901 235,799,448
Jun 28, 2023 0.663858 0.663858 0.609640 0.614490 0.614490 346,578,557
Jun 27, 2023 0.645408 0.671258 0.644131 0.663942 0.663942 251,811,031

Related Tickers

BTC-USD Bitcoin USD
60,774.84
-1.09%
 
ETH-USD Ethereum USD
3,374.65
-0.29%
 
USDT-USD Tether USDt USD
1.00
-0.06%
 
BNB-USD BNB USD
569.71
-0.70%
 
SOL-USD Solana USD
136.10
-0.30%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
STETH-USD Lido Staked ETH USD
3,370.60
-0.30%
 
XRP-USD XRP USD
0.47
-1.66%
 
TON11419-USD Toncoin USD
7.60
+1.42%
 
DOGE-USD Dogecoin USD
0.12
-2.79%
 
ADA-USD Cardano USD
0.38
-2.80%
 
WSTETH-USD Lido wstETH USD
3,945.32
-0.52%
 
WETH-USD WETH USD
3,371.14
-0.50%
 
WTRX-USD Wrapped TRON USD
0.12
-0.93%
 
TRX-USD TRON USD
0.12
-0.87%
 
AVAX-USD Avalanche USD
26.00
+0.70%
 
SHIB-USD Shiba Inu USD
0.00
-3.56%
 
WBTC-USD Wrapped Bitcoin USD
60,842.40
-1.19%
 
LINK-USD Chainlink USD
13.77
-2.19%
 
DOT-USD Polkadot USD
5.79
-1.11%
 
BCH-USD Bitcoin Cash USD
371.28
-1.12%
 
EETH-USD ether.fi Staked ETH USD
3,364.83
-0.87%
 
NEAR-USD NEAR Protocol USD
5.08
-3.43%
 
UNI7083-USD Uniswap USD
9.20
-1.66%
 
DAI-USD Dai USD
1.00
-0.04%
 
LEO-USD UNUS SED LEO USD
5.74
-0.26%
 
LTC-USD Litecoin USD
70.55
-0.99%
 
PEPE24478-USD Pepe USD
0.00
-2.67%
 
WEETH-USD Wrapped eETH USD
3,506.40
-0.51%
 
KAS-USD Kaspa USD
0.17
+6.56%
 
ICP-USD Internet Computer USD
8.01
-2.82%
 
USDE29470-USD Ethena USDe USD
1.00
-0.06%
 
BTCB-USD Bitcoin BEP2 USD
60,757.30
-1.14%
 
ETC-USD Ethereum Classic USD
23.27
-0.75%
 
EZETH-USD Renzo Restaked ETH USD
3,393.48
-0.60%
 
WBETH-USD Wrapped Beacon ETH USD
3,512.83
-0.32%
 
APT21794-USD Aptos USD
6.76
-0.84%
 
XMR-USD Monero USD
164.58
-0.62%
 
RNDR-USD Render USD
7.31
-2.30%
 
HBAR-USD Hedera USD
0.08
-1.88%
 
ATOM-USD Cosmos USD
6.73
-1.40%
 
ARB11841-USD Arbitrum USD
0.81
-1.72%
 
XLM-USD Stellar USD
0.09
-2.18%
 
STX4847-USD Stacks USD
1.73
+0.92%
 
MNT27075-USD Mantle USD
0.77
-0.87%
 
OKB-USD OKB USD
41.83
+1.14%
 
FIL-USD Filecoin USD
4.34
-1.73%
 
CRO-USD Cronos USD
0.09
+0.47%
 
MKR-USD Maker USD
2,499.70
+6.72%
 
IMX10603-USD Immutable USD
1.53
-0.52%
 
FDUSD-USD First Digital USD USD
1.00
+0.00%
 
INJ-USD Injective USD
23.48
+3.33%
 
LDO-USD Lido DAO USD
2.39
+0.80%
 
VET-USD VeChain USD
0.03
-1.17%
 
GRT6719-USD The Graph USD
0.21
-2.89%
 
WIF-USD dogwifhat USD
2.03
+1.20%
 
SUI20947-USD Sui USD
0.83
-1.70%
 
OP-USD Optimism USD
1.74
-0.02%
 
TAO22974-USD Bittensor USD
274.31
-3.57%
 
RETH-USD Rocket Pool ETH USD
3,745.03
-0.40%
 
AR-USD Arweave USD
26.78
-4.19%
 
SUSDE-USD Ethena Staked USDe USD
1.08
+0.11%
 
ONDO-USD Ondo USD
1.16
-5.13%
 
NOT-USD Notcoin USD
0.02
-3.86%
 
METH29035-USD Mantle Staked Ether USD
3,496.78
-0.43%
 
FTM-USD Fantom USD
0.57
-0.77%
 
FLOKI-USD FLOKI USD
0.00
-4.30%
 
THETA-USD Theta Network USD
1.56
-3.24%
 
BGB-USD Bitget Token USD
1.11
-1.20%
 
JITOSOL-USD Jito Staked SOL USD
152.11
-0.46%
 
ZBU-USD Zeebu USD
4.68
+1.81%
 
BRETT29743-USD Brett (Based) USD
0.15
-3.64%
 
BONK-USD Bonk USD
0.00
-3.62%
 
JASMY-USD JasmyCoin USD
0.03
-2.55%
 
AAVE-USD Aave USD
92.42
+2.11%
 
FET-USD Fetch.ai USD
1.61
-6.48%
 
RUNE-USD THORChain USD
3.98
-3.78%
 
TIA22861-USD Celestia USD
6.30
-5.47%
 
CORE23254-USD Core USD
1.32
-1.80%
 
FLZ-USD Fellaz USD
2.50
-2.36%
 
ALGO-USD Algorand USD
0.14
-2.23%
 
PYTH-USD Pyth Network USD
0.31
-5.11%
 
SEI-USD Sei USD
0.35
-3.69%
 
CHEEL-USD Cheelee USD
19.67
-0.63%
 
FLR-USD Flare USD
0.02
+3.03%
 
JUP29210-USD Jupiter USD
0.77
-2.10%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,396.75
-0.92%
 
KCS-USD KuCoin Token USD
9.80
-0.51%
 
FLOW-USD Flow USD
0.61
-3.48%
 
QNT-USD Quant USD
75.00
-1.87%
 
WBNB-USD Wrapped BNB USD
569.17
-1.14%
 
AXS-USD Axie Infinity USD
6.10
-1.23%
 
STRK22691-USD Starknet USD
0.69
-3.11%
 
GALA-USD Gala USD
0.03
-4.01%
 
BSV-USD Bitcoin SV USD
43.76
-2.79%
 
EOS-USD EOS USD
0.57
-0.12%
 
AGIX-USD SingularityNET USD
0.66
-6.42%
 
VBNB-USD Venus BNB USD
13.90
-0.74%
 
BTT-USD BitTorrent(New) USD
0.00
-0.27%