CCC - CoinMarketCap USD

Stader MaticX USD (MATICX-USD)

0.73 +0.00 (+0.26%)
As of 6:28 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 9, 2024 0.723059 0.730322 0.719550 0.725900 0.725900 15,828
Jun 8, 2024 0.743066 0.744011 0.716352 0.723059 0.723059 5,263
Jun 7, 2024 0.809354 0.809357 0.732079 0.743066 0.743066 28,938
Jun 6, 2024 0.805404 0.822946 0.797213 0.809354 0.809354 18,975
Jun 5, 2024 0.796473 0.808484 0.790281 0.805404 0.805404 45,234
Jun 4, 2024 0.784649 0.798716 0.778609 0.796473 0.796473 23,608
Jun 3, 2024 0.781095 0.790944 0.766676 0.784649 0.784649 15,812
Jun 2, 2024 0.783393 0.790544 0.770134 0.781095 0.781095 4,257
Jun 1, 2024 0.781175 0.784785 0.774533 0.783393 0.783393 9,365
May 31, 2024 0.784866 0.790691 0.778116 0.781175 0.781175 14,483
May 30, 2024 0.798638 0.800631 0.776701 0.784866 0.784866 28,114
May 29, 2024 0.806172 0.820560 0.797542 0.798654 0.798654 26,814
May 28, 2024 0.824900 0.831442 0.798590 0.806172 0.806172 45,763
May 27, 2024 0.797741 0.832657 0.797042 0.824900 0.824900 14,128
May 26, 2024 0.810079 0.813777 0.796235 0.797741 0.797741 103,000
May 25, 2024 0.803169 0.814080 0.803169 0.810079 0.810079 216,431
May 24, 2024 0.821879 0.838330 0.787522 0.803169 0.803169 539,379
May 23, 2024 0.804127 0.842073 0.778459 0.821879 0.821879 1,178,298
May 22, 2024 0.811145 0.813419 0.784058 0.804127 0.804127 1,818,477
May 21, 2024 0.839343 0.842798 0.803527 0.811145 0.811145 1,759,545
May 20, 2024 0.759993 0.839995 0.754440 0.839343 0.839343 305,479
May 19, 2024 0.788221 0.788420 0.759993 0.759993 0.759993 4,223,117
May 18, 2024 0.792715 0.800824 0.787856 0.788221 0.788221 79,947
May 17, 2024 0.773160 0.798226 0.772284 0.792715 0.792715 514,515
May 16, 2024 0.761651 0.773698 0.746254 0.773160 0.773160 81,344
May 15, 2024 0.720807 0.763541 0.719976 0.761651 0.761651 77,030
May 14, 2024 0.737018 0.738321 0.720759 0.720807 0.720807 136,385
May 13, 2024 0.745619 0.753772 0.722609 0.737018 0.737018 46,455
May 12, 2024 0.751623 0.756944 0.745567 0.745619 0.745619 94,600
May 11, 2024 0.745366 0.759795 0.745314 0.751623 0.751623 104,149
May 10, 2024 0.769558 0.777999 0.741189 0.745366 0.745366 228,566
May 9, 2024 0.756539 0.774303 0.751170 0.769558 0.769558 162,504
May 8, 2024 0.769715 0.770626 0.748444 0.756539 0.756539 153,520
May 7, 2024 0.790339 0.796811 0.769715 0.769715 0.769715 373,818
May 6, 2024 0.814603 0.862087 0.790339 0.790339 0.790339 268,119
May 5, 2024 0.810649 0.820167 0.800157 0.814603 0.814603 259,137
May 4, 2024 0.815391 0.820493 0.805475 0.810649 0.810649 112,072
May 3, 2024 0.801899 0.821031 0.795346 0.815391 0.815391 99,820
May 2, 2024 0.765905 0.803908 0.750117 0.801899 0.801899 483,638
May 1, 2024 0.736848 0.771126 0.707775 0.765905 0.765905 141,428
Apr 30, 2024 0.785123 0.785124 0.727604 0.736848 0.736848 1,441,951
Apr 29, 2024 0.811102 0.811242 0.766560 0.785123 0.785123 62,500
Apr 28, 2024 0.811153 0.828836 0.806294 0.811102 0.811102 220,261
Apr 27, 2024 0.779500 0.812883 0.760967 0.811153 0.811153 440,032
Apr 26, 2024 0.798694 0.807284 0.779208 0.779500 0.779500 441,887
Apr 25, 2024 0.778215 0.804513 0.769602 0.798694 0.798694 478,879
Apr 24, 2024 0.804494 0.839216 0.778172 0.778215 0.778215 4,417,372
Apr 23, 2024 0.823169 0.827011 0.802346 0.804494 0.804494 418,199
Apr 22, 2024 0.789575 0.828788 0.788988 0.823169 0.823169 463,201
Apr 21, 2024 0.816662 0.823294 0.781929 0.789575 0.789575 379,713
Apr 20, 2024 0.745724 0.817535 0.740979 0.816662 0.816662 864,677
Apr 19, 2024 0.748766 0.763255 0.692012 0.745724 0.745724 406,599
Apr 18, 2024 0.739150 0.761152 0.725045 0.748766 0.748766 196,854
Apr 17, 2024 0.780160 0.780160 0.730337 0.739150 0.739150 203,058
Apr 16, 2024 0.786275 0.797448 0.757729 0.780160 0.780160 572,305
Apr 15, 2024 0.791444 0.828449 0.760942 0.786275 0.786275 433,630
Apr 14, 2024 0.725089 0.792888 0.704978 0.791824 0.791824 552,569
Apr 13, 2024 0.845678 0.852738 0.668389 0.725089 0.725089 833,699
Apr 12, 2024 0.971065 0.982180 0.822614 0.845678 0.845678 566,925
Apr 11, 2024 0.981082 0.989723 0.955781 0.971065 0.971065 208,860
Apr 10, 2024 1.005557 1.006868 0.954867 0.981082 0.981082 361,176
Apr 9, 2024 1.046075 1.048601 1.005374 1.005557 1.005557 765,661
Apr 8, 2024 1.007847 1.047071 0.987627 1.046075 1.046075 491,344
Apr 7, 2024 0.992032 1.016392 0.991896 1.007847 1.007847 202,382
Apr 6, 2024 0.977908 0.994044 0.977683 0.992032 0.992032 556,755
Apr 5, 2024 0.996573 1.002032 0.962352 0.977908 0.977908 672,587
Apr 4, 2024 0.990599 1.011843 0.971134 0.996573 0.996573 417,724
Apr 3, 2024 0.995838 1.016565 0.972060 0.990599 0.990599 94,057
Apr 2, 2024 1.050574 1.050591 0.984436 0.995838 0.995838 1,923,744
Apr 1, 2024 1.107665 1.111204 1.026760 1.050574 1.050574 217,719
Mar 31, 2024 1.084396 1.107665 1.084183 1.107665 1.107665 128,112
Mar 30, 2024 1.095515 1.103580 1.083993 1.084396 1.084396 194,351
Mar 29, 2024 1.110271 1.110271 1.083127 1.095515 1.095515 549,700
Mar 28, 2024 1.112699 1.127895 1.105896 1.110271 1.110271 263,451
Mar 27, 2024 1.156553 1.193515 1.108651 1.112699 1.112699 370,922
Mar 26, 2024 1.157794 1.187544 1.139787 1.156553 1.156553 408,125
Mar 25, 2024 1.117690 1.167903 1.110277 1.157794 1.157794 895,998
Mar 24, 2024 1.090005 1.117751 1.081126 1.117690 1.117690 402,870
Mar 23, 2024 1.070451 1.101464 1.070221 1.090005 1.090005 340,422
Mar 22, 2024 1.098465 1.121364 1.056854 1.070451 1.070451 362,610
Mar 21, 2024 1.115404 1.115404 1.078105 1.098465 1.098465 444,706
Mar 20, 2024 1.028505 1.118552 1.021534 1.115404 1.115404 177,564
Mar 19, 2024 1.138149 1.138429 1.016165 1.028505 1.028505 879,755
Mar 18, 2024 1.198319 1.198378 1.116719 1.138149 1.138149 241,275
Mar 17, 2024 1.145831 1.207164 1.129435 1.198319 1.198319 508,109
Mar 16, 2024 1.246320 1.282322 1.144303 1.145831 1.145831 1,060,284
Mar 15, 2024 1.342690 1.350343 1.201166 1.246320 1.246320 582,201
Mar 14, 2024 1.401413 1.409181 1.292724 1.342690 1.342690 246,922
Mar 13, 2024 1.286332 1.412350 1.286332 1.401413 1.401413 220,908
Mar 12, 2024 1.365601 1.365881 1.275892 1.286332 1.286332 1,012,526
Mar 11, 2024 1.354174 1.367828 1.303088 1.365601 1.365601 305,239
Mar 10, 2024 1.264286 1.367473 1.264242 1.352516 1.352516 618,207
Mar 9, 2024 1.240337 1.266755 1.239579 1.264286 1.264286 267,084
Mar 8, 2024 1.277700 1.289007 1.221096 1.240337 1.240337 425,097
Mar 7, 2024 1.225756 1.290663 1.224750 1.277700 1.277700 328,267
Mar 6, 2024 1.133263 1.225582 1.109578 1.225421 1.225421 558,068
Mar 5, 2024 1.264050 1.264050 1.099293 1.133263 1.133263 594,369
Mar 4, 2024 1.195553 1.264050 1.195553 1.264050 1.264050 437,618
Mar 3, 2024 1.202793 1.215211 1.157815 1.195553 1.195553 186,234
Mar 2, 2024 1.125797 1.206448 1.125797 1.203266 1.203266 295,850
Mar 1, 2024 1.102437 1.130611 1.102426 1.125797 1.125797 839,014
Feb 29, 2024 1.103362 1.161652 1.083797 1.102437 1.102437 2,431,524
Feb 28, 2024 1.134488 1.165771 1.077407 1.103362 1.103362 369,348
Feb 27, 2024 1.166366 1.182218 1.122438 1.134488 1.134488 596,832
Feb 26, 2024 1.088016 1.176242 1.076517 1.166366 1.166366 441,130
Feb 25, 2024 1.095192 1.095192 1.063207 1.088016 1.088016 145,881
Feb 24, 2024 1.097963 1.127828 1.089076 1.095265 1.095265 192,840
Feb 23, 2024 1.089539 1.101954 1.045886 1.097963 1.097963 416,136
Feb 22, 2024 1.044692 1.133057 1.020149 1.089539 1.089539 438,352
Feb 21, 2024 1.131642 1.132302 1.006778 1.041882 1.041882 326,540
Feb 20, 2024 1.099033 1.132852 1.044211 1.131775 1.131775 1,622,237
Feb 19, 2024 1.093859 1.108557 1.075650 1.099033 1.099033 199,873
Feb 18, 2024 1.020276 1.094320 1.012985 1.093859 1.093859 212,131
Feb 17, 2024 1.042845 1.049554 1.001899 1.020276 1.020276 243,894
Feb 16, 2024 0.978594 1.043577 0.978158 1.042845 1.042845 779,349
Feb 15, 2024 0.979624 0.996159 0.961129 0.978627 0.978627 101,594
Feb 14, 2024 0.935092 0.980244 0.931159 0.979624 0.979624 849,793
Feb 13, 2024 0.968363 0.969063 0.930020 0.935068 0.935068 931,678
Feb 12, 2024 0.916646 0.970956 0.902459 0.968363 0.968363 74,209
Feb 11, 2024 0.935097 0.947205 0.916646 0.916646 0.916646 75,155
Feb 10, 2024 0.939825 0.951953 0.926172 0.935097 0.935097 74,539
Feb 9, 2024 0.924873 0.942289 0.915538 0.941270 0.941270 114,558
Feb 8, 2024 0.915885 0.928222 0.909137 0.925115 0.925115 110,387
Feb 7, 2024 0.881948 0.916194 0.867411 0.915885 0.915885 74,002
Feb 6, 2024 0.852286 0.884811 0.852286 0.881948 0.881948 834,976
Feb 5, 2024 0.852326 0.869978 0.842891 0.852286 0.852286 273,568
Feb 4, 2024 0.864651 0.864651 0.848241 0.852326 0.852326 802,825
Feb 3, 2024 0.877063 0.881588 0.863608 0.864651 0.864651 542,103
Feb 2, 2024 0.889529 0.901154 0.875753 0.877063 0.877063 520,287
Feb 1, 2024 0.863258 0.894600 0.842378 0.889529 0.889529 632,291
Jan 31, 2024 0.876136 0.910514 0.859510 0.863258 0.863258 153,339
Jan 30, 2024 0.892084 0.900687 0.876136 0.876136 0.876136 460,330
Jan 29, 2024 0.865300 0.893888 0.850885 0.892084 0.892084 223,156
Jan 28, 2024 0.862847 0.887675 0.860593 0.865300 0.865300 306,700
Jan 27, 2024 0.832045 0.863820 0.830998 0.862847 0.862847 97,392
Jan 26, 2024 0.802846 0.834353 0.799229 0.832045 0.832045 378,407
Jan 25, 2024 0.809593 0.809850 0.787443 0.802846 0.802846 103,707
Jan 24, 2024 0.782531 0.813869 0.778918 0.809593 0.809593 78,833
Jan 23, 2024 0.817144 0.834863 0.760836 0.780902 0.780902 669,223
Jan 22, 2024 0.858522 0.861024 0.804610 0.816765 0.816765 74,366
Jan 21, 2024 0.858962 0.879735 0.857192 0.858522 0.858522 109,709
Jan 20, 2024 0.829809 0.858962 0.827711 0.858962 0.858962 194,905
Jan 19, 2024 0.861199 0.869879 0.817051 0.829809 0.829809 396,657
Jan 18, 2024 0.881766 0.894390 0.851449 0.861199 0.861199 326,328
Jan 17, 2024 0.926453 0.927601 0.880731 0.881766 0.881766 325,487
Jan 16, 2024 0.926566 0.936399 0.920379 0.926453 0.926453 568,273
Jan 15, 2024 0.928849 0.947518 0.916832 0.926566 0.926566 166,566
Jan 14, 2024 0.969993 0.969993 0.928849 0.928849 0.928849 207,940
Jan 13, 2024 0.944391 0.970971 0.929760 0.969993 0.969993 484,059
Jan 12, 2024 1.014984 1.029884 0.935774 0.944391 0.944391 887,383
Jan 11, 2024 0.986057 1.045496 0.973475 1.014984 1.014984 982,612
Jan 10, 2024 0.874787 0.990339 0.874786 0.986057 0.986057 247,054
Jan 9, 2024 0.921695 0.921830 0.857870 0.874787 0.874787 1,110,925
Jan 8, 2024 0.877077 0.921699 0.813727 0.921695 0.921695 701,690
Jan 7, 2024 0.904532 0.921729 0.876322 0.877077 0.877077 96,207
Jan 6, 2024 0.929985 0.931527 0.882692 0.904532 0.904532 274,102
Jan 5, 2024 0.965833 0.968485 0.905947 0.929985 0.929985 590,335
Jan 4, 2024 0.934205 0.973988 0.918486 0.965833 0.965833 162,069
Jan 3, 2024 1.059805 1.079262 0.916493 0.934219 0.934219 359,702
Jan 2, 2024 1.109616 1.128489 1.055602 1.059715 1.059715 679,167
Jan 1, 2024 1.060727 1.111753 1.045935 1.109621 1.109621 246,273
Dec 31, 2023 1.040086 1.104291 1.032448 1.060340 1.060340 752,049
Dec 30, 2023 1.063275 1.078996 1.030912 1.040424 1.040424 578,730
Dec 29, 2023 1.097306 1.111926 1.035737 1.063195 1.063195 301,898
Dec 28, 2023 1.133849 1.166765 1.080307 1.096993 1.096993 804,112
Dec 27, 2023 1.110060 1.188822 1.077817 1.134618 1.134618 451,390
Dec 26, 2023 0.995953 1.121243 0.942564 1.109454 1.109454 1,322,130
Dec 25, 2023 0.926067 1.004529 0.914653 0.995750 0.995750 813,443
Dec 24, 2023 0.937716 0.963815 0.909417 0.927331 0.927331 363,192
Dec 23, 2023 0.956456 0.961147 0.906938 0.938317 0.938317 398,719
Dec 22, 2023 0.891313 0.956581 0.888135 0.956450 0.956450 671,247
Dec 21, 2023 0.845958 0.893078 0.841369 0.891858 0.891858 471,414
Dec 20, 2023 0.835116 0.870061 0.824788 0.845705 0.845705 223,994
Dec 19, 2023 0.873143 0.896603 0.822621 0.835018 0.835018 1,144,056
Dec 18, 2023 0.891709 0.899675 0.826903 0.873202 0.873202 567,953
Dec 17, 2023 0.927608 0.929818 0.889287 0.892165 0.892165 217,111
Dec 16, 2023 0.914494 0.943687 0.908470 0.927229 0.927229 439,818
Dec 15, 2023 0.964543 0.964697 0.914513 0.914513 0.914513 481,290
Dec 14, 2023 0.967687 0.983699 0.942880 0.964419 0.964419 564,053
Dec 13, 2023 0.965343 0.976851 0.908008 0.967693 0.967693 1,045,681
Dec 12, 2023 0.917229 0.979910 0.916292 0.965787 0.965787 555,748
Dec 11, 2023 1.004727 1.022550 0.888072 0.917113 0.917113 445,466
Dec 10, 2023 0.964020 1.013116 0.959810 1.004317 1.004317 78,322
Dec 9, 2023 0.988202 1.029234 0.958232 0.964237 0.964237 408,082
Dec 8, 2023 0.917734 0.991294 0.917734 0.987983 0.987983 652,842
Dec 7, 2023 0.891866 0.933914 0.885761 0.917636 0.917636 374,621
Dec 6, 2023 0.886071 0.922925 0.875936 0.891694 0.891694 431,168
Dec 5, 2023 0.880884 0.893490 0.855505 0.886204 0.886204 1,616,831
Dec 4, 2023 0.886359 0.911432 0.858104 0.880846 0.880846 254,204
Dec 3, 2023 0.888646 0.896433 0.872060 0.886388 0.886388 538,758
Dec 2, 2023 0.870789 0.897825 0.868813 0.888710 0.888710 155,019
Dec 1, 2023 0.828575 0.870955 0.824908 0.870895 0.870895 632,787
Nov 30, 2023 0.823027 0.844147 0.819874 0.828564 0.828564 297,505
Nov 29, 2023 0.817013 0.831811 0.811452 0.822748 0.822748 479,742
Nov 28, 2023 0.808030 0.821380 0.792308 0.816992 0.816992 1,015,594
Nov 27, 2023 0.829527 0.834821 0.793566 0.808059 0.808059 284,765
Nov 26, 2023 0.847354 0.853880 0.811746 0.829609 0.829609 197,638
Nov 25, 2023 0.825405 0.847206 0.823435 0.847206 0.847206 319,202
Nov 24, 2023 0.839473 0.864438 0.821137 0.825504 0.825504 568,107
Nov 23, 2023 0.840938 0.852257 0.831064 0.839376 0.839376 394,897
Nov 22, 2023 0.794701 0.849738 0.793907 0.840936 0.840936 216,332
Nov 21, 2023 0.884481 0.890671 0.790793 0.799149 0.799149 1,713,970
Nov 20, 2023 0.921175 0.931980 0.883369 0.884397 0.884397 361,962
Nov 19, 2023 0.900473 0.922703 0.885486 0.920921 0.920921 436,704
Nov 18, 2023 0.902760 0.903032 0.856103 0.900468 0.900468 550,887
Nov 17, 2023 0.923840 0.946959 0.869428 0.901968 0.901968 590,304
Nov 16, 2023 0.998514 1.014863 0.910991 0.923940 0.923940 132,463
Nov 15, 2023 0.994745 1.032810 0.974064 0.999470 0.999470 554,894
Nov 14, 2023 0.957382 1.053186 0.933179 0.994170 0.994170 1,009,373
Nov 13, 2023 0.972846 1.032023 0.933960 0.957511 0.957511 658,581
Nov 12, 2023 0.869958 1.003170 0.840987 0.972239 0.972239 820,960
Nov 11, 2023 0.914697 0.914903 0.863737 0.869643 0.869643 545,543
Nov 10, 2023 0.918270 0.937117 0.887636 0.915232 0.915232 380,270
Nov 9, 2023 0.851623 0.918346 0.844380 0.918346 0.918346 3,318,323
Nov 8, 2023 0.803304 0.862560 0.799215 0.851721 0.851721 17,704,797
Nov 7, 2023 0.798812 0.809514 0.756708 0.803308 0.803308 11,234,831
Nov 6, 2023 0.752329 0.798419 0.749996 0.798419 0.798419 115,430
Nov 5, 2023 0.735732 0.757768 0.732079 0.752531 0.752531 257,916
Nov 4, 2023 0.729805 0.739728 0.720408 0.735615 0.735615 72,400
Nov 3, 2023 0.716962 0.730084 0.698966 0.729813 0.729813 1,200,063
Nov 2, 2023 0.725042 0.746492 0.700273 0.717232 0.717232 549,480
Nov 1, 2023 0.690294 0.725049 0.670732 0.724920 0.724920 346,689
Oct 31, 2023 0.704550 0.712499 0.675013 0.690288 0.690288 833,918
Oct 30, 2023 0.692711 0.704595 0.680570 0.704570 0.704570 122,901
Oct 29, 2023 0.673197 0.696181 0.665685 0.692728 0.692728 189,791
Oct 28, 2023 0.661047 0.679226 0.660511 0.673178 0.673178 69,152
Oct 27, 2023 0.685700 0.686019 0.653108 0.661220 0.661220 1,953,982
Oct 26, 2023 0.682820 0.713061 0.668284 0.685599 0.685599 2,507,713
Oct 25, 2023 0.676514 0.701639 0.666539 0.682768 0.682768 287,822
Oct 24, 2023 0.689307 0.719034 0.670491 0.676188 0.676188 739,281
Oct 23, 2023 0.669903 0.700235 0.649777 0.689307 0.689307 464,664
Oct 22, 2023 0.619904 0.661133 0.605588 0.659213 0.659213 888,170
Oct 21, 2023 0.580356 0.624125 0.578035 0.619938 0.619938 276,099
Oct 20, 2023 0.560336 0.591340 0.557553 0.580399 0.580399 287,068
Oct 19, 2023 0.553157 0.562165 0.546191 0.560310 0.560310 75,516
Oct 18, 2023 0.562229 0.567187 0.552559 0.553162 0.553162 165,366
Oct 17, 2023 0.578156 0.578683 0.558817 0.562229 0.562229 473,990
Oct 16, 2023 0.557762 0.585239 0.557137 0.578179 0.578179 1,551,538
Oct 15, 2023 0.560265 0.563152 0.555989 0.557672 0.557672 118,079
Oct 14, 2023 0.557302 0.564405 0.557012 0.560247 0.560247 91,332
Oct 13, 2023 0.549032 0.566779 0.548819 0.557287 0.557287 376,751
Oct 12, 2023 0.556515 0.558555 0.542287 0.549058 0.549058 127,626
Oct 11, 2023 0.559739 0.565235 0.549236 0.556069 0.556069 173,345
Oct 10, 2023 0.572782 0.577596 0.554012 0.559768 0.559768 464,712
Oct 9, 2023 0.606823 0.606823 0.565495 0.572695 0.572695 336,112
Oct 8, 2023 0.609991 0.614864 0.602934 0.606776 0.606776 107,852
Oct 7, 2023 0.610008 0.626063 0.609458 0.609631 0.609631 94,709
Oct 6, 2023 0.589783 0.615313 0.589631 0.610001 0.610001 207,455
Oct 5, 2023 0.608636 0.611819 0.589822 0.589871 0.589871 191,373
Oct 4, 2023 0.612147 0.642065 0.596671 0.608636 0.608636 241,874
Oct 3, 2023 0.591271 0.622817 0.591148 0.611861 0.611861 621,023
Oct 2, 2023 0.613985 0.615523 0.588699 0.591415 0.591415 218,542
Oct 1, 2023 0.575327 0.619254 0.575068 0.613953 0.613953 556,895
Sep 30, 2023 0.567082 0.579191 0.566281 0.575327 0.575327 526,596
Sep 29, 2023 0.560728 0.568937 0.558277 0.567144 0.567144 923,792
Sep 28, 2023 0.543119 0.564175 0.542744 0.560762 0.560762 309,417
Sep 27, 2023 0.550109 0.556658 0.541087 0.543139 0.543139 348,862
Sep 26, 2023 0.560463 0.565731 0.547261 0.550123 0.550123 1,075,475
Sep 25, 2023 0.553842 0.560727 0.549521 0.560464 0.560464 213,957
Sep 24, 2023 0.561657 0.567405 0.552324 0.553631 0.553631 176,763
Sep 23, 2023 0.562037 0.564383 0.560313 0.561657 0.561657 139,568
Sep 22, 2023 0.560907 0.565480 0.556675 0.562033 0.562033 863,601
Sep 21, 2023 0.584158 0.585952 0.559636 0.560911 0.560911 215,398
Sep 20, 2023 0.587256 0.592070 0.577661 0.584182 0.584182 254,606
Sep 19, 2023 0.567660 0.587809 0.566277 0.587260 0.587260 361,275
Sep 18, 2023 0.557831 0.576614 0.553116 0.567660 0.567660 338,288
Sep 17, 2023 0.569811 0.569811 0.555257 0.557966 0.557966 197,343
Sep 16, 2023 0.571371 0.577421 0.565910 0.569811 0.569811 218,634
Sep 15, 2023 0.562765 0.575959 0.556644 0.571282 0.571282 274,182
Sep 14, 2023 0.553880 0.567624 0.553834 0.562749 0.562749 950,451
Sep 13, 2023 0.545941 0.561991 0.545224 0.553932 0.553932 399,606
Sep 12, 2023 0.542183 0.557594 0.539376 0.545955 0.545955 1,294,042
Sep 11, 2023 0.563955 0.564635 0.532193 0.542218 0.542218 122,059
Sep 10, 2023 0.581637 0.581643 0.555016 0.563979 0.563979 415,034
Sep 9, 2023 0.585256 0.585256 0.581636 0.581636 0.581636 253,096
Sep 8, 2023 0.597563 0.600052 0.575593 0.585222 0.585222 639,447
Sep 7, 2023 0.601352 0.607620 0.592257 0.597654 0.597654 313,064
Sep 6, 2023 0.600695 0.610847 0.586464 0.601379 0.601379 226,754
Sep 5, 2023 0.596611 0.608738 0.593143 0.600666 0.600666 1,793,590
Sep 4, 2023 0.584127 0.598591 0.582143 0.596427 0.596427 582,671
Sep 3, 2023 0.582409 0.587936 0.579523 0.584153 0.584153 119,586
Sep 2, 2023 0.582358 0.589051 0.577998 0.582345 0.582345 77,468
Sep 1, 2023 0.591989 0.595271 0.576555 0.582330 0.582330 615,033
Aug 31, 2023 0.617488 0.630715 0.588290 0.591964 0.591964 2,762,357
Aug 30, 2023 0.636431 0.637637 0.609819 0.617491 0.617491 4,295,863
Aug 29, 2023 0.603628 0.655589 0.592501 0.636436 0.636436 1,650,805
Aug 28, 2023 0.596486 0.608663 0.588640 0.603680 0.603680 1,441,717
Aug 27, 2023 0.588887 0.603051 0.586554 0.596500 0.596500 477,637
Aug 26, 2023 0.587003 0.589636 0.585042 0.588892 0.588892 328,519
Aug 25, 2023 0.588342 0.596430 0.577042 0.587003 0.587003 558,049
Aug 24, 2023 0.599053 0.601937 0.578902 0.588359 0.588359 300,273
Aug 23, 2023 0.590249 0.610744 0.586185 0.598909 0.598909 168,617
Aug 22, 2023 0.599838 0.600550 0.568953 0.589831 0.589831 388,881
Aug 21, 2023 0.623848 0.624078 0.592490 0.599944 0.599944 159,209
Aug 20, 2023 0.620186 0.624322 0.614164 0.623854 0.623854 50,311
Aug 19, 2023 0.620695 0.631564 0.615579 0.619939 0.619939 24,303
Aug 18, 2023 0.616082 0.627577 0.607916 0.620998 0.620998 122,050
Aug 17, 2023 0.669400 0.673540 0.589797 0.615287 0.615287 39,897
Aug 16, 2023 0.685513 0.685513 0.654249 0.669502 0.669502 330,278
Aug 15, 2023 0.729224 0.729224 0.677536 0.685282 0.685282 307,304
Aug 14, 2023 0.727272 0.734748 0.722614 0.729351 0.729351 376,620
Aug 13, 2023 0.731692 0.739508 0.724139 0.727323 0.727323 88,165
Aug 12, 2023 0.730724 0.733044 0.726995 0.731655 0.731655 48,004
Aug 11, 2023 0.734972 0.737680 0.725442 0.730748 0.730748 94,439
Aug 10, 2023 0.739922 0.750085 0.733848 0.734969 0.734969 158,793
Aug 9, 2023 0.735283 0.748988 0.730793 0.740036 0.740036 81,040
Aug 8, 2023 0.712792 0.745274 0.709791 0.735273 0.735273 99,754
Aug 7, 2023 0.714270 0.728917 0.697542 0.712879 0.712879 351,927
Aug 6, 2023 0.714174 0.723191 0.710951 0.714237 0.714237 50,928
Aug 5, 2023 0.711336 0.715366 0.705302 0.713957 0.713957 113,959
Aug 4, 2023 0.717877 0.725123 0.706237 0.711319 0.711319 682,165
Aug 3, 2023 0.730641 0.731824 0.714790 0.717849 0.717849 255,063
Aug 2, 2023 0.748271 0.749822 0.728626 0.730641 0.730641 2,500,521
Aug 1, 2023 0.736494 0.748370 0.715951 0.748370 0.748370 1,108,631
Jul 31, 2023 0.747335 0.757687 0.732282 0.736564 0.736564 1,948,719
Jul 30, 2023 0.770506 0.770784 0.735663 0.747414 0.747414 219,731
Jul 29, 2023 0.760884 0.775911 0.759452 0.770498 0.770498 85,107
Jul 28, 2023 0.767659 0.772268 0.757160 0.761100 0.761100 209,091
Jul 27, 2023 0.774117 0.787435 0.764244 0.767718 0.767718 86,040
Jul 26, 2023 0.758942 0.782496 0.748535 0.773945 0.773945 146,338
Jul 25, 2023 0.779580 0.780062 0.754071 0.759220 0.759220 43,661
Jul 24, 2023 0.811506 0.815171 0.765474 0.779545 0.779545 170,420
Jul 23, 2023 0.799356 0.821692 0.793463 0.811587 0.811587 102,055
Jul 22, 2023 0.825027 0.830167 0.795414 0.799296 0.799296 65,534
Jul 21, 2023 0.821438 0.836258 0.813240 0.825148 0.825148 59,371
Jul 20, 2023 0.797479 0.856184 0.796137 0.821419 0.821419 75,210
Jul 19, 2023 0.790504 0.809020 0.782423 0.797955 0.797955 19,055
Jul 18, 2023 0.833386 0.837739 0.783738 0.790563 0.790563 393,642
Jul 17, 2023 0.822213 0.843369 0.810374 0.833501 0.833501 212,742
Jul 16, 2023 0.855802 0.858945 0.820451 0.821545 0.821545 76,611
Jul 15, 2023 0.866250 0.881258 0.852649 0.855646 0.855646 61,833
Jul 14, 2023 0.910140 0.936787 0.834583 0.866229 0.866229 216,055
Jul 13, 2023 0.774757 0.939891 0.764318 0.910394 0.910394 1,141,361
Jul 12, 2023 0.794112 0.807509 0.767581 0.774843 0.774843 1,078,152
Jul 11, 2023 0.787776 0.800261 0.785365 0.794185 0.794185 67,851
Jul 10, 2023 0.736661 0.799904 0.720621 0.787776 0.787776 147,948
Jul 9, 2023 0.727481 0.748840 0.726122 0.736606 0.736606 117,708
Jul 8, 2023 0.722887 0.733779 0.719084 0.727481 0.727481 88,598
Jul 7, 2023 0.708194 0.726240 0.702327 0.722979 0.722979 50,885
Jul 6, 2023 0.717313 0.746944 0.694791 0.707759 0.707759 98,809
Jul 5, 2023 0.744408 0.753545 0.707643 0.717320 0.717320 124,942
Jul 4, 2023 0.763515 0.767585 0.740002 0.744408 0.744408 1,655,064
Jul 3, 2023 0.728768 0.769280 0.725606 0.763283 0.763283 114,519
Jul 2, 2023 0.723002 0.735277 0.708354 0.728795 0.728795 112,959
Jul 1, 2023 0.706695 0.722964 0.694742 0.722929 0.722929 64,501
Jun 30, 2023 0.666502 0.714453 0.660785 0.706449 0.706449 101,897
Jun 29, 2023 0.655743 0.686924 0.653806 0.666534 0.666534 60,823
Jun 28, 2023 0.708909 0.708909 0.650523 0.655743 0.655743 73,425
Jun 27, 2023 0.689452 0.717353 0.687734 0.708829 0.708829 65,800
Jun 26, 2023 0.713319 0.715465 0.682187 0.689524 0.689524 108,921
Jun 25, 2023 0.699265 0.725429 0.694122 0.713293 0.713293 41,916
Jun 24, 2023 0.721553 0.734852 0.690449 0.699651 0.699651 45,541
Jun 23, 2023 0.701484 0.738933 0.700882 0.720901 0.720901 47,557
Jun 22, 2023 0.714425 0.756423 0.699269 0.701542 0.701542 324,853
Jun 21, 2023 0.673912 0.720262 0.671531 0.714817 0.714817 99,903
Jun 20, 2023 0.655646 0.674100 0.632732 0.673991 0.673991 81,193
Jun 19, 2023 0.636400 0.661630 0.632961 0.655197 0.655197 75,935
Jun 18, 2023 0.654891 0.659198 0.635138 0.636400 0.636400 955,303
Jun 17, 2023 0.629575 0.673463 0.625608 0.654981 0.654981 182,918
Jun 16, 2023 0.629422 0.638257 0.597481 0.629491 0.629491 66,978
Jun 15, 2023 0.660505 0.668046 0.598396 0.629353 0.629353 146,737
Jun 14, 2023 0.687096 0.704272 0.651913 0.660442 0.660442 91,384
Jun 13, 2023 0.685683 0.718187 0.667659 0.687144 0.687144 78,001
Jun 12, 2023 0.677535 0.696465 0.660806 0.685613 0.685613 85,415
Jun 11, 2023 0.651177 0.700454 0.632558 0.677584 0.677584 137,775
Jun 10, 2023 0.773984 0.774003 0.564560 0.651473 0.651473 1,111,851
Jun 9, 2023 0.832431 0.839581 0.770116 0.773922 0.773922 108,567

Related Tickers

BTC-USD Bitcoin USD
69,785.09
+0.50%
 
ETH-USD Ethereum USD
3,706.28
+0.42%
 
USDT-USD Tether USDt USD
1.00
-0.00%
 
BNB-USD BNB USD
678.22
-1.11%
 
SOL-USD Solana USD
161.58
+0.55%
 
STETH-USD Lido Staked ETH USD
3,699.15
+0.32%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
XRP-USD XRP USD
0.50
+0.39%
 
DOGE-USD Dogecoin USD
0.15
+0.92%
 
TON11419-USD Toncoin USD
7.11
-0.52%
 
ADA-USD Cardano USD
0.44
+1.60%
 
SHIB-USD Shiba Inu USD
0.00
+0.49%
 
WSTETH-USD Lido wstETH USD
4,313.45
+0.22%
 
AVAX-USD Avalanche USD
32.81
+0.87%
 
WETH-USD WETH USD
3,697.91
+0.29%
 
WBTC-USD Wrapped Bitcoin USD
69,680.27
+0.33%
 
TRX-USD TRON USD
0.12
+1.89%
 
WTRX-USD Wrapped TRON USD
0.12
+1.95%
 
LINK-USD Chainlink USD
16.09
+1.14%
 
DOT-USD Polkadot USD
6.51
+0.92%
 
BCH-USD Bitcoin Cash USD
473.37
+0.42%
 
NEAR-USD NEAR Protocol USD
6.60
-0.19%
 
MATIC-USD Polygon USD
0.65
+0.34%
 
EETH-USD ether.fi Staked ETH USD
3,698.28
+0.59%
 
LTC-USD Litecoin USD
80.54
+0.83%
 
UNI7083-USD Uniswap USD
9.81
-2.25%
 
WEETH-USD Wrapped eETH USD
3,849.55
+0.43%
 
LEO-USD UNUS SED LEO USD
5.81
-0.24%
 
DAI-USD Dai USD
1.00
+0.00%
 
PEPE24478-USD Pepe USD
0.00
+1.78%
 
ICP-USD Internet Computer USD
10.98
-0.48%
 
BTCB-USD Bitcoin BEP2 USD
69,603.11
+0.22%
 
ETC-USD Ethereum Classic USD
26.97
+0.15%
 
KAS-USD Kaspa USD
0.16
+3.56%
 
EZETH-USD Renzo Restaked ETH USD
3,681.51
+0.67%
 
APT21794-USD Aptos USD
8.48
+3.76%
 
RNDR-USD Render USD
9.14
-1.63%
 
FIL-USD Filecoin USD
6.22
+0.58%
 
WBETH-USD Wrapped Beacon ETH USD
3,856.59
+0.42%
 
STX4847-USD Stacks USD
2.25
+0.54%
 
FDUSD-USD First Digital USD USD
1.00
+0.01%
 
HBAR-USD Hedera USD
0.09
+0.06%
 
USDE29470-USD Ethena USDe USD
1.00
-0.00%
 
ATOM-USD Cosmos USD
7.90
+0.85%
 
MNT27075-USD Mantle USD
0.94
+0.09%
 
XMR-USD Monero USD
167.06
+0.69%
 
IMX10603-USD Immutable USD
2.03
+0.76%
 
CRO-USD Cronos USD
0.11
-1.60%
 
XLM-USD Stellar USD
0.10
+1.50%
 
ARB11841-USD Arbitrum USD
0.98
+1.72%
 
OKB-USD OKB USD
47.00
-0.99%
 
WIF-USD dogwifhat USD
2.78
+1.77%
 
FLOKI-USD FLOKI USD
0.00
+0.26%
 
SUI20947-USD Sui USD
1.11
-2.05%
 
INJ-USD Injective USD
28.39
-0.41%
 
TAO22974-USD Bittensor USD
367.49
-1.58%
 
GRT6719-USD The Graph USD
0.27
+1.65%
 
AR-USD Arweave USD
37.75
+0.69%
 
OP-USD Optimism USD
2.24
+2.37%
 
VET-USD VeChain USD
0.03
+0.81%
 
MKR-USD Maker USD
2,479.71
+1.28%
 
RETH-USD Rocket Pool ETH USD
4,090.64
+0.17%
 
THETA-USD Theta Network USD
1.99
+3.58%
 
BONK-USD Bonk USD
0.00
+1.97%
 
FTM-USD Fantom USD
0.70
-0.07%
 
NOT-USD Notcoin USD
0.02
-0.39%
 
JASMY-USD JasmyCoin USD
0.04
-3.15%
 
BRETT29743-USD Brett (Based) USD
0.19
+21.35%
 
ONDO-USD Ondo USD
1.30
-0.97%
 
RUNE-USD THORChain USD
5.37
-0.80%
 
LDO-USD Lido DAO USD
1.95
+0.21%
 
JITOSOL-USD Jito Staked SOL USD
179.69
+0.27%
 
METH29035-USD Mantle Staked Ether USD
3,814.28
+0.24%
 
TIA22861-USD Celestia USD
9.10
-1.31%
 
BGB-USD Bitget Token USD
1.19
+2.33%
 
ZBU-USD Zeebu USD
4.73
+0.23%
 
PYTH-USD Pyth Network USD
0.43
+2.23%
 
STRK22691-USD Starknet USD
1.19
+4.21%
 
CORE23254-USD Core USD
1.71
+0.60%
 
FET-USD Fetch.ai USD
1.75
+0.72%
 
SEI-USD Sei USD
0.49
-2.68%
 
ALGO-USD Algorand USD
0.17
+2.62%
 
AAVE-USD Aave USD
93.74
-0.07%
 
VBNB-USD Venus BNB USD
16.50
-1.26%
 
JUP29210-USD Jupiter USD
1.01
+1.47%
 
SUSDE-USD Ethena Staked USDe USD
1.08
+0.18%
 
ORDI-USD ORDI USD
61.16
+1.61%
 
ENA-USD Ethena USD
0.83
-1.45%
 
GALA-USD Gala USD
0.04
+1.27%
 
FLOW-USD Flow USD
0.81
+0.45%
 
W-USD Wormhole USD
0.67
-2.84%
 
CHZ-USD Chiliz USD
0.13
+10.13%
 
BEAM28298-USD Beam USD
0.02
+1.24%
 
BSV-USD Bitcoin SV USD
57.11
+1.06%
 
DYDX-USD dYdX (Native) USD
1.89
+1.32%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,742.16
+0.31%
 
FLR-USD Flare USD
0.03
-1.09%
 
CHEEL-USD Cheelee USD
20.48
-0.34%
 
AXS-USD Axie Infinity USD
7.45
-0.92%
 
WBNB-USD Wrapped BNB USD
677.12
-1.19%