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

CCC - CoinMarketCap INR

Maker INR Price (MKR-INR)

118,347.03
+702.83
+(0.60%)
As of 2:13:05 AM UTC. Market Open. Data provided by
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025115,515.27118,347.03115,375.51118,347.03118,347.032,655,538,176
Apr 20, 2025115,456.38118,183.48115,356.95117,786.80117,786.804,007,132,643
Apr 19, 2025115,043.34116,249.74114,259.23115,456.38115,456.383,531,897,341
Apr 18, 2025114,514.69117,642.25113,448.46115,043.34115,043.345,570,453,398
Apr 17, 2025116,239.75117,117.67112,614.60114,516.83114,516.835,962,835,440
Apr 16, 2025118,907.64120,669.14115,956.77116,239.75116,239.758,149,268,462
Apr 15, 2025116,587.64123,345.41116,572.25118,907.64118,907.647,519,674,566
Apr 14, 2025120,485.77120,739.66115,101.78116,586.81116,586.815,032,470,584
Apr 13, 2025114,621.79121,954.58112,820.92120,485.77120,485.774,651,939,446
Apr 12, 2025111,171.66115,977.52110,716.30114,621.93114,621.934,906,803,531
Apr 11, 2025120,452.00120,532.25108,016.34111,171.66111,171.668,775,065,716
Apr 10, 2025106,077.94122,612.04101,354.02120,450.41120,450.4116,811,075,843
Apr 9, 2025106,262.30112,418.59104,393.23106,077.94106,077.947,321,837,780
Apr 8, 202598,081.31108,046.0290,069.38106,262.30106,262.3011,805,811,627
Apr 7, 2025115,321.45116,766.8496,671.6198,081.3198,081.317,507,381,534
Apr 6, 2025113,940.31115,699.15111,977.20115,321.37115,321.373,254,253,916
Apr 5, 2025111,463.01117,518.02108,015.97113,940.31113,940.316,415,941,440
Apr 4, 2025110,070.32113,090.83104,988.30111,463.01111,463.014,703,545,913
Apr 3, 2025118,836.48120,788.45109,561.95110,070.28110,070.286,863,186,029
Apr 2, 2025110,839.75120,591.75110,229.26118,836.45118,836.455,672,628,069
Apr 1, 2025109,993.50114,662.08107,498.05110,839.75110,839.755,203,661,036
Mar 31, 2025110,967.26112,971.72107,885.76109,994.59109,994.593,841,116,448
Mar 30, 2025123,670.63126,132.71110,489.80110,968.23110,968.236,799,541,870
Mar 29, 2025123,923.11126,986.91119,642.50123,661.10123,661.1010,691,079,490
Mar 28, 2025117,786.38127,660.24117,774.81123,921.17123,921.1712,484,816,793
Mar 27, 2025110,795.66118,607.36110,237.53117,786.38117,786.388,125,361,256
Mar 26, 2025108,841.31110,851.34107,764.02110,797.52110,797.523,246,370,485
Mar 25, 2025105,536.05109,638.95104,258.02108,839.88108,839.884,271,729,183
Mar 24, 2025106,355.64107,946.45105,033.52105,536.05105,536.052,983,172,454
Mar 23, 2025105,515.63108,557.81105,104.20106,355.64106,355.643,011,858,061
Mar 22, 2025109,180.62110,548.83102,888.98105,519.83105,519.835,507,903,048
Mar 21, 2025111,656.72112,410.43106,825.85109,180.92109,180.926,099,547,424
Mar 20, 2025110,589.59115,291.59109,793.94111,662.26111,662.2611,931,423,767
Mar 19, 2025105,086.76110,869.23102,853.46110,589.59110,589.598,557,547,558
Mar 18, 2025102,521.27105,740.56102,419.40105,086.76105,086.767,213,908,509
Mar 17, 2025105,691.87107,247.27100,841.01102,515.52102,515.5212,382,655,802
Mar 16, 2025101,966.73106,583.89101,500.15105,691.06105,691.0610,452,640,178
Mar 15, 202598,583.95105,595.9398,310.01101,969.14101,969.1410,862,084,107
Mar 14, 202598,478.03100,588.5295,056.8698,583.9598,583.959,204,303,082
Mar 13, 202598,868.3099,819.1091,371.1798,478.0398,478.038,436,313,701
Mar 12, 202597,558.41102,245.5291,959.0998,866.4198,866.418,608,989,513
Mar 11, 2025103,713.28107,094.6890,772.6697,581.1597,581.158,616,243,444
Mar 10, 2025118,722.83120,748.11102,799.16103,713.28103,713.2810,591,249,572
Mar 9, 2025113,575.65118,723.35110,204.59118,722.83118,722.838,876,598,776
Mar 8, 2025110,982.43115,822.91106,357.70113,575.65113,575.6510,704,504,805
Mar 7, 2025119,137.08124,064.10110,982.95110,982.95110,982.9510,544,356,530
Mar 6, 2025119,558.88126,105.25116,911.21119,137.08119,137.0810,498,192,908
Mar 5, 2025126,216.30126,478.55116,330.09119,559.13119,559.1315,874,535,562
Mar 4, 2025135,808.14136,532.56117,615.68126,224.76126,224.7620,010,110,627
Mar 3, 2025144,412.64150,908.64135,724.61135,808.22135,808.2214,952,725,459
Mar 2, 2025138,341.36149,292.88133,030.92144,412.64144,412.6414,645,461,560
Mar 1, 2025151,268.75154,464.03131,761.77138,341.36138,341.3631,261,000,574
Feb 28, 2025141,764.30156,129.80140,544.03151,266.94151,266.9419,773,000,686
Feb 27, 2025145,303.73151,127.38135,829.23141,766.47141,766.4724,056,239,454
Feb 26, 2025122,940.95146,171.80116,907.08145,281.78145,281.7823,686,546,870
Feb 25, 2025132,018.11135,979.22120,605.30122,940.95122,940.9516,366,633,913
Feb 24, 2025131,401.84141,713.02127,296.31132,018.11132,018.1115,134,506,411
Feb 23, 2025125,797.13136,199.94124,759.20131,403.66131,403.6613,333,918,304
Feb 22, 2025123,414.69129,792.05118,537.63125,798.93125,798.9321,389,199,385
Feb 21, 2025101,979.17127,402.16100,960.76123,418.06123,418.0619,612,566,864
Feb 20, 202596,897.88105,754.3396,897.88101,979.17101,979.1710,530,068,590
Feb 19, 202590,879.6798,719.5590,537.7096,897.8896,897.8811,515,295,488
Feb 18, 202585,807.5891,874.6185,183.4590,879.6790,879.6711,039,117,948
Feb 17, 202586,850.0888,610.9085,519.8885,808.0985,808.0910,425,138,885
Feb 16, 202586,790.7987,770.9885,016.7786,850.0886,850.0810,154,306,771
Feb 15, 202585,842.9588,496.8485,420.3686,790.7986,790.799,773,149,715
Feb 14, 202588,356.6688,366.8985,286.9285,842.9585,842.958,719,767,587
Feb 13, 202582,803.8089,885.7782,280.8888,356.7088,356.709,055,665,123
Feb 12, 202585,445.8087,274.0081,936.6382,803.8682,803.869,282,407,049
Feb 11, 202579,309.4186,163.1378,160.5885,445.8085,445.809,646,589,653
Feb 10, 202582,128.1682,128.3477,141.5279,309.4179,309.418,991,141,337
Feb 9, 202581,281.5083,980.8480,220.0282,128.7682,128.768,421,733,187
Feb 8, 202578,852.7182,300.6978,275.7081,281.0481,281.047,865,821,949
Feb 7, 202580,026.4581,979.0577,258.7678,852.7178,852.717,427,134,281
Feb 6, 202579,767.0582,453.3478,877.8480,026.4580,026.456,551,491,556
Feb 5, 202586,139.3386,365.0478,523.1879,768.3179,768.317,899,314,380
Feb 4, 202588,320.7388,526.4472,750.5286,139.3386,139.3348,313,177,536
Feb 3, 202593,634.7395,478.3085,752.2488,321.2288,321.228,670,594,611
Feb 2, 202599,636.91100,270.5893,011.9593,640.6993,640.696,427,376,348
Feb 1, 202593,148.42103,334.2093,128.9199,641.8899,641.887,187,428,606
Jan 31, 202595,253.0299,124.4993,148.4293,148.4293,148.428,438,138,242
Jan 30, 202597,785.9698,697.2694,084.3295,249.8195,249.818,430,834,879
Jan 29, 2025104,107.83104,811.5196,999.8897,785.9697,785.968,665,700,251
Jan 28, 2025103,350.33106,056.8497,051.86104,107.83104,107.838,302,503,119
Jan 27, 2025106,184.66107,591.17103,350.59103,350.73103,350.7311,150,272,443
Jan 26, 2025108,170.51108,964.16106,179.41106,182.27106,182.2710,415,108,317
Jan 25, 2025110,067.92114,742.55106,694.23108,170.34108,170.349,031,720,315
Jan 24, 2025107,963.98110,353.65105,317.68110,067.57110,067.5710,367,329,094
Jan 23, 2025112,346.48113,238.72107,719.22107,965.59107,965.599,432,805,813
Jan 22, 2025111,435.74113,675.20108,930.87112,346.48112,346.488,371,091,459
Jan 21, 2025110,381.99120,450.11108,260.85111,435.74111,435.7415,079,441,660
Jan 20, 2025119,421.41122,218.34109,318.14110,383.08110,383.0814,543,550,976
Jan 19, 2025126,864.77127,642.05117,435.70119,421.41119,421.4110,901,931,196
Jan 18, 2025123,053.70127,630.49123,032.31126,864.77126,864.7711,100,153,373
Jan 17, 2025123,511.27123,837.12120,519.88123,053.70123,053.7013,682,816,054
Jan 16, 2025119,303.98124,192.13118,749.59123,509.63123,509.6311,799,459,788
Jan 15, 2025116,705.67119,812.34116,550.99119,304.11119,304.1110,227,941,827
Jan 14, 2025122,671.36124,678.69111,250.45116,705.67116,705.6710,056,129,552
Jan 13, 2025124,167.91124,647.50120,944.91122,671.36122,671.3611,904,386,450
Jan 12, 2025127,018.76127,101.52123,810.92124,167.91124,167.9113,086,406,458
Jan 11, 2025125,805.41128,163.65123,980.50127,008.08127,008.0811,728,218,641
Jan 10, 2025127,278.22131,332.23123,629.73125,805.41125,805.418,918,379,933
Jan 9, 2025128,084.02129,328.13121,922.84127,278.22127,278.228,924,439,903
Jan 8, 2025139,716.97140,245.92128,065.88128,084.02128,084.0210,972,786,454
Jan 7, 2025135,005.83140,026.06134,000.48139,716.61139,716.6111,232,900,077
Jan 6, 2025136,647.80136,866.44133,200.89135,005.83135,005.8311,064,083,818
Jan 5, 2025137,181.17139,948.72134,431.28136,647.80136,647.8010,417,673,612
Jan 4, 2025132,685.27138,386.92131,457.36137,181.17137,181.1711,037,615,241
Jan 3, 2025129,108.43134,359.89128,925.85132,686.64132,686.6411,602,399,541
Jan 2, 2025127,539.08129,531.91126,640.24129,109.12129,109.1210,463,298,889
Jan 1, 2025128,473.64131,169.36125,809.36127,539.49127,539.499,751,480,802
Dec 31, 2024128,513.87131,789.08125,398.42128,475.13128,475.138,760,118,238
Dec 30, 2024132,106.77132,228.22127,194.23128,514.82128,514.828,399,994,131
Dec 29, 2024134,307.48134,470.70129,999.00132,106.77132,106.776,935,820,373
Dec 28, 2024131,069.81137,136.81130,190.38134,307.48134,307.489,062,462,745
Dec 27, 2024136,921.66137,296.89129,288.52131,076.36131,076.369,240,970,216
Dec 26, 2024140,005.53142,340.98136,032.34136,921.66136,921.667,101,303,122
Dec 25, 2024138,074.19142,665.94134,789.78140,005.53140,005.538,237,307,637
Dec 24, 2024134,246.50139,927.33128,515.33138,074.08138,074.089,454,648,727
Dec 23, 2024137,633.31139,903.94132,095.19134,254.09134,254.097,851,067,688
Dec 22, 2024143,971.67147,789.33136,708.34137,633.31137,633.319,055,342,935
Dec 21, 2024139,832.44146,060.75127,346.82143,971.67143,971.6716,926,368,566
Dec 20, 2024142,387.66149,655.39135,691.63139,840.64139,840.6418,629,945,445
Dec 19, 2024150,264.19151,522.41142,276.81142,387.66142,387.6615,339,606,588
Dec 18, 2024160,976.72161,017.22148,775.08150,265.55150,265.559,806,380,869
Dec 17, 2024173,887.47175,915.13159,663.97160,976.72160,976.7211,663,938,778
Dec 16, 2024163,726.47174,722.50160,747.77173,887.47173,887.4710,274,638,803
Dec 15, 2024178,854.48181,570.53160,940.80163,726.47163,726.479,962,671,244
Dec 14, 2024171,959.14179,542.88169,250.45178,854.48178,854.4813,397,895,717
Dec 13, 2024159,606.78182,202.25159,275.64171,958.09171,958.0918,114,850,998
Dec 12, 2024150,317.22161,228.16145,283.58159,606.78159,606.7811,408,081,780
Dec 11, 2024160,785.78167,500.86145,203.91150,329.05150,329.0517,232,698,312
Dec 10, 2024186,550.89188,213.17144,064.27160,785.78160,785.7823,120,544,785
Dec 9, 2024184,523.44187,526.58178,504.94186,550.89186,550.899,858,683,310
Dec 8, 2024187,380.27189,623.77182,681.83183,809.13183,809.138,001,446,513
Dec 7, 2024178,011.09196,002.77177,893.86187,380.27187,380.2714,655,147,628
Dec 6, 2024192,463.08193,566.70176,035.64178,865.72178,865.7219,028,535,729
Dec 5, 2024195,079.59204,457.42189,846.02192,463.08192,463.0825,510,437,495
Dec 4, 2024167,615.89196,888.73167,194.31195,079.59195,079.5938,782,298,354
Dec 3, 2024155,446.67168,087.97150,557.00167,615.48167,615.4819,101,467,246
Dec 2, 2024157,498.64159,008.98152,860.83155,446.86155,446.868,652,450,503
Dec 1, 2024153,049.14161,508.36151,088.14157,498.89157,498.8910,644,269,808
Nov 30, 2024153,832.78155,353.05151,240.50153,049.14153,049.148,285,985,160
Nov 29, 2024158,027.98159,101.22150,685.13153,832.70153,832.709,147,965,030
Nov 28, 2024146,574.55158,589.95145,240.50158,028.52158,028.5211,529,042,655
Nov 27, 2024154,047.41155,842.86142,284.75146,574.55146,574.5511,960,059,402
Nov 26, 2024146,683.48170,315.73143,409.08154,047.41154,047.4123,410,177,198
Nov 25, 2024140,237.28151,083.44140,152.77146,683.48146,683.4814,294,412,354
Nov 24, 2024137,789.88149,130.80136,127.94140,237.28140,237.2816,688,071,907
Nov 23, 2024138,860.28145,270.02135,342.44137,789.88137,789.8810,867,608,428
Nov 22, 2024125,739.49140,848.41123,992.86138,853.73138,853.7313,881,329,171
Nov 21, 2024126,330.42131,838.19125,012.21125,739.27125,739.2712,860,474,411
Nov 20, 2024131,233.05132,618.08124,120.71126,330.42126,330.429,755,518,885
Nov 19, 2024124,786.04131,542.77123,738.11131,233.05131,233.058,493,229,108
Nov 18, 2024126,964.20129,512.68123,415.07124,786.04124,786.048,318,117,379
Nov 17, 2024121,030.88131,376.80120,551.95126,963.61126,963.619,391,500,012
Nov 16, 2024119,762.77123,848.49118,998.41121,536.23121,536.239,359,928,557
Nov 15, 2024125,600.84127,761.15118,996.66119,762.77119,762.7713,471,472,713
Nov 14, 2024128,468.74135,076.72122,521.24125,600.84125,600.8418,292,545,305
Nov 13, 2024129,763.27131,243.06122,144.03128,468.74128,468.7422,926,544,446
Nov 12, 2024124,195.57131,603.80121,953.87129,763.27129,763.2715,155,523,826
Nov 11, 2024125,964.95130,909.63120,261.54124,195.27124,195.2714,321,898,312
Nov 10, 2024125,127.26128,431.51122,104.29125,964.95125,964.958,412,103,642
Nov 9, 2024127,046.01128,590.19123,224.71125,127.26125,127.2610,940,588,349
Nov 8, 2024116,643.72138,656.27115,288.27127,046.01127,046.0121,205,121,909
Nov 7, 202494,306.65119,417.3494,250.16116,643.72116,643.7219,514,637,781
Nov 6, 202496,482.7697,598.2193,568.2394,306.6594,306.659,648,879,411
Nov 5, 202498,931.5999,838.2495,391.1996,482.7696,482.768,811,615,889
Nov 4, 2024101,748.16102,032.9896,822.9998,931.5998,931.598,413,294,727
Nov 3, 2024106,362.27106,523.30100,953.38101,748.16101,748.169,994,095,111
Nov 2, 2024106,708.32110,635.86105,344.25106,362.27106,362.2711,750,591,697
Nov 1, 2024104,841.88111,941.05104,195.84106,708.32106,708.3212,417,552,864
Oct 31, 202496,918.78106,610.0696,251.13104,841.88104,841.8811,901,032,007
Oct 30, 202493,928.4897,179.3893,343.6696,918.7896,918.785,353,505,932
Oct 29, 202492,729.1194,512.9991,893.9393,930.6393,930.635,199,255,334
Oct 28, 202492,665.8493,677.6391,907.6792,729.1192,729.112,986,651,484
Oct 27, 202488,880.6295,065.0288,780.1092,665.8492,665.845,028,235,815
Oct 26, 202495,505.8695,537.3685,544.8088,882.5288,882.527,726,561,929
Oct 25, 202497,619.0798,613.1295,109.0995,505.8695,505.864,205,155,599
Oct 24, 2024102,035.59102,350.7095,728.1097,512.0297,512.027,477,773,708
Oct 23, 202499,548.09102,788.6197,394.32102,035.59102,035.598,709,512,357
Oct 22, 2024103,306.23104,317.9799,534.8099,548.0999,548.096,581,232,264
Oct 21, 2024102,203.51104,208.23100,894.75103,306.23103,306.235,148,731,300
Oct 20, 2024101,345.09102,738.38100,920.11102,203.51102,203.514,413,630,327
Oct 19, 2024100,930.98102,381.39100,237.91101,345.09101,345.095,879,236,974
Oct 18, 2024107,538.42108,796.63100,205.59100,930.98100,930.988,168,579,683
Oct 17, 2024111,295.95111,722.15107,337.44107,538.42107,538.428,471,942,572
Oct 16, 2024117,127.83120,847.65108,893.29111,295.95111,295.9512,907,491,515
Oct 15, 2024111,652.05117,127.83111,324.96117,127.83117,127.837,049,456,930
Oct 14, 2024114,110.16114,524.88110,405.68111,652.05111,652.056,201,673,002
Oct 13, 2024114,866.52116,151.68113,811.34114,117.27114,117.278,966,806,380
Oct 12, 2024113,540.85116,220.36113,552.10114,866.52114,866.525,161,583,321
Oct 11, 2024113,443.97115,459.65111,015.70113,540.85113,540.856,151,694,683
Oct 10, 2024118,288.90119,161.60112,514.50113,443.97113,443.974,068,809,784
Oct 9, 2024117,587.87120,018.92117,581.75118,288.90118,288.904,887,760,253
Oct 8, 2024122,062.86125,250.23116,709.95117,587.87117,587.877,787,581,365
Oct 7, 2024122,324.41123,962.45121,834.80122,062.86122,062.861,987,760,430
Oct 6, 2024122,670.24123,004.12120,824.20122,324.41122,324.411,925,983,342
Oct 5, 2024120,417.72123,191.20119,869.97122,670.24122,670.243,042,628,553
Oct 4, 2024122,045.95123,948.29118,247.17120,417.72120,417.725,039,642,114
Oct 3, 2024124,729.24127,963.99121,195.63122,045.95122,045.955,463,071,992
Oct 2, 2024131,600.66135,021.55122,975.38124,727.77124,727.777,147,627,014
Oct 1, 2024139,214.77139,214.77130,514.49131,600.66131,600.665,908,203,468
Sep 30, 2024141,307.25141,663.28137,504.78139,214.77139,214.774,179,606,528
Sep 29, 2024142,886.02143,663.55139,652.39141,300.11141,300.115,267,343,002
Sep 28, 2024134,284.70143,948.33133,974.63142,888.66142,888.668,923,008,326
Sep 27, 2024129,718.03134,938.56127,742.02134,284.70134,284.705,150,878,558
Sep 26, 2024133,240.61134,374.14129,142.73129,718.03129,718.034,899,571,160
Sep 25, 2024136,527.23136,910.84130,730.32133,240.61133,240.614,906,494,568
Sep 24, 2024132,122.50138,123.17130,056.96136,527.23136,527.236,844,993,227
Sep 23, 2024132,284.92136,023.94128,635.01132,122.50132,122.506,625,678,488
Sep 22, 2024126,715.95132,662.63123,791.29132,284.92132,284.923,958,278,009
Sep 21, 2024127,386.60132,608.97125,700.41126,715.95126,715.956,315,661,457
Sep 20, 2024126,604.49132,082.38126,420.38127,386.60127,386.604,805,899,060
Sep 19, 2024125,631.40126,626.83120,171.02126,604.49126,604.494,299,668,192
Sep 18, 2024127,676.90131,255.27124,241.35125,631.40125,631.403,510,508,298
Sep 17, 2024129,165.32129,291.17126,084.10127,676.90127,676.903,203,654,543
Sep 16, 2024134,512.09135,918.55128,523.14129,165.32129,165.322,859,076,976
Sep 15, 2024137,122.17138,837.55133,041.33134,512.09134,512.093,705,602,110
Sep 14, 2024136,107.81137,369.22133,630.97137,122.17137,122.173,183,358,422
Sep 13, 2024134,012.39136,742.52133,712.50136,107.81136,107.813,520,311,208
Sep 12, 2024135,054.25135,098.88128,457.82134,012.39134,012.394,965,160,197
Sep 11, 2024135,243.25135,599.66132,206.33135,054.25135,054.253,858,131,927
Sep 10, 2024129,353.53140,295.33128,409.32135,243.25135,243.257,127,202,850
Sep 9, 2024129,384.48132,064.53126,658.59129,351.54129,351.543,172,401,786
Sep 8, 2024128,472.91131,192.72128,028.95129,384.48129,384.482,355,411,082
Sep 7, 2024136,627.42138,314.20125,497.77128,472.91128,472.914,854,892,915
Sep 6, 2024140,492.98141,601.73135,774.89136,627.42136,627.423,181,566,519
Sep 5, 2024140,954.41143,227.72136,135.09140,492.98140,492.984,707,782,457
Sep 4, 2024147,522.98148,922.77140,270.42140,954.41140,954.414,471,582,584
Sep 3, 2024141,575.52149,014.48141,605.39147,522.98147,522.984,448,788,702
Sep 2, 2024147,329.50147,755.16140,754.63141,575.52141,575.523,829,186,369
Sep 1, 2024148,400.75148,638.66146,484.92147,329.50147,329.502,091,273,367
Aug 31, 2024149,212.75150,523.55143,838.53148,400.75148,400.754,387,383,697
Aug 30, 2024152,669.53153,599.42148,253.36149,212.75149,212.754,997,757,024
Aug 29, 2024165,178.72165,179.30150,794.92152,669.84152,669.8411,169,942,935
Aug 28, 2024174,788.17181,770.81163,110.27165,178.72165,178.7211,485,081,270
Aug 27, 2024178,821.58179,967.47174,038.47174,788.17174,788.174,277,232,393
Aug 26, 2024178,962.77180,860.91174,673.23178,820.25178,820.254,453,160,551
Aug 25, 2024182,299.19183,933.08177,146.16178,962.77178,962.776,147,166,000
Aug 24, 2024169,994.70183,354.70169,800.75182,299.19182,299.197,636,461,909
Aug 23, 2024170,777.80172,374.88167,456.44169,994.70169,994.703,600,139,782
Aug 22, 2024162,517.52172,524.95160,904.86170,777.80170,777.806,066,877,626
Aug 21, 2024164,373.48166,177.61160,348.11162,517.52162,517.523,623,257,060
Aug 20, 2024162,406.63164,384.98159,128.52164,373.48164,373.483,663,897,803
Aug 19, 2024163,828.64166,529.63162,374.52162,406.63162,406.632,884,193,154
Aug 18, 2024165,844.91165,894.88162,673.42163,828.64163,828.643,142,942,493
Aug 17, 2024164,727.83167,326.98162,951.84165,844.91165,844.914,779,040,458
Aug 16, 2024172,928.23173,383.70163,657.64164,727.83164,727.834,960,137,714
Aug 15, 2024179,323.94180,894.17170,380.16172,928.23172,928.236,386,073,377
Aug 14, 2024169,202.66181,018.72165,782.13179,323.94179,323.949,199,950,616
Aug 13, 2024158,443.11170,089.41157,265.23169,202.66169,202.666,166,286,153
Aug 12, 2024165,554.80170,110.31157,923.84158,443.11158,443.114,558,257,350
Aug 11, 2024168,600.28169,975.03163,845.81165,541.58165,541.583,966,507,781
Aug 10, 2024172,554.11174,845.72166,453.80168,600.28168,600.286,912,607,232
Aug 9, 2024150,525.86173,401.34149,871.08172,554.11172,554.1110,034,430,380
Aug 8, 2024156,394.70161,454.20147,775.36150,509.30150,509.309,214,792,130
Aug 7, 2024160,023.17169,974.30155,825.64156,393.58156,393.5810,476,970,328
Aug 6, 2024181,736.98182,360.41149,204.08160,023.77160,023.7721,242,019,760
Aug 5, 2024193,954.78193,955.92176,880.23181,736.98181,736.986,675,342,616
Aug 4, 2024203,502.33203,902.83193,610.67193,954.95193,954.956,843,782,155
Aug 3, 2024229,705.52229,706.88203,325.31203,502.33203,502.3310,793,852,128
Aug 2, 2024234,830.41235,119.97222,359.48229,705.52229,705.5210,473,000,337
Aug 1, 2024232,691.42243,115.20231,001.33234,830.41234,830.416,480,673,920
Jul 31, 2024236,040.75238,927.34229,905.00232,695.70232,695.707,699,202,832
Jul 30, 2024220,709.22237,682.98220,534.41236,036.14236,036.148,591,887,551
Jul 29, 2024221,993.33224,612.36216,279.53220,706.53220,706.534,229,209,029
Jul 28, 2024222,158.33224,386.89214,911.55221,995.98221,995.986,130,520,861
Jul 27, 2024221,471.59232,931.42220,909.72222,145.25222,145.257,023,007,343
Jul 26, 2024226,769.23228,691.25216,536.84221,475.59221,475.599,124,336,750
Jul 25, 2024236,095.77236,909.81222,920.16226,767.03226,767.038,013,467,763
Jul 24, 2024225,347.38238,515.33222,640.80236,074.25236,074.2510,240,568,251
Jul 23, 2024241,868.61247,008.02225,062.64225,347.38225,347.3810,201,581,909
Jul 22, 2024235,506.84244,811.41229,366.95241,868.61241,868.616,726,400,022
Jul 21, 2024237,777.52237,878.38231,400.84235,498.67235,498.675,952,756,657
Jul 20, 2024235,756.59239,194.78227,444.42237,778.81237,778.818,670,340,085
Jul 19, 2024239,079.78245,693.09230,893.11235,769.98235,769.988,364,888,660
Jul 18, 2024253,940.33260,354.55235,958.17239,136.08239,136.0812,255,675,370
Jul 17, 2024244,376.66254,171.94239,750.98253,969.72253,969.7215,938,779,853
Jul 16, 2024232,345.08247,244.08232,046.83244,359.25244,359.2515,532,693,669
Jul 15, 2024226,351.31238,135.05223,627.53232,372.33232,372.338,916,339,254
Jul 14, 2024210,319.86227,942.53210,319.86226,295.13226,295.139,429,985,773
Jul 13, 2024198,798.64212,791.77197,363.67210,301.63210,301.6310,653,985,007
Jul 12, 2024191,663.59198,858.72188,543.50198,780.61198,780.617,282,237,895
Jul 11, 2024191,895.05193,856.25188,959.64191,665.48191,665.484,925,308,572
Jul 10, 2024183,609.80192,262.00183,567.02191,881.89191,881.895,661,605,154
Jul 9, 2024176,920.81185,056.00170,938.89183,599.69183,599.697,780,544,971
Jul 8, 2024196,232.91196,330.58176,516.13176,884.30176,884.305,418,148,781
Jul 7, 2024185,882.69196,259.58184,514.19196,259.58196,259.584,737,660,932
Jul 6, 2024185,830.19186,862.80167,679.44185,801.28185,801.2812,382,899,118
Jul 5, 2024193,327.78194,202.08184,525.50185,855.66185,855.6613,094,148,165
Jul 4, 2024213,626.53213,693.98192,368.50193,347.44193,347.449,162,466,485
Jul 3, 2024214,025.31216,387.78211,554.98213,621.34213,621.343,922,578,841
Jul 2, 2024211,188.14220,477.00211,085.55214,012.23214,012.236,347,677,751
Jul 1, 2024202,778.39211,636.56202,514.75211,187.59211,187.594,682,862,733
Jun 30, 2024209,779.16213,469.23201,809.19202,754.27202,754.275,144,534,665
Jun 29, 2024216,824.53220,750.80209,087.03209,786.88209,786.887,502,720,983
Jun 28, 2024204,984.31222,229.48204,538.81216,909.56216,909.5610,903,853,647
Jun 27, 2024197,226.31207,522.97194,757.31204,988.22204,988.227,274,023,577
Jun 26, 2024183,227.11201,845.11180,384.84197,231.91197,231.918,006,977,244
Jun 25, 2024188,436.08189,039.16176,511.91183,238.02183,238.026,936,506,804
Jun 24, 2024196,924.98204,581.98188,051.39188,427.33188,427.336,472,135,388
Jun 23, 2024207,405.64207,929.58189,808.81196,986.44196,986.446,048,710,171
Jun 22, 2024207,600.59210,759.86200,360.88207,388.28207,388.286,028,638,428
Jun 21, 2024206,393.63208,709.56197,162.08207,605.73207,605.736,995,898,130
Jun 20, 2024185,664.23209,472.03184,486.83206,393.63206,393.6310,234,110,029
Jun 19, 2024191,709.00191,761.97177,662.50185,674.80185,674.807,545,704,208
Jun 18, 2024202,992.84203,125.02190,233.89191,735.58191,735.585,166,493,440
Jun 17, 2024192,895.83204,352.00191,358.28202,987.09202,987.094,447,417,031
Jun 16, 2024190,072.94193,709.72189,863.22192,883.81192,883.813,051,200,457
Jun 15, 2024187,719.58192,466.16184,641.63190,081.77190,081.774,906,426,336
Jun 14, 2024192,428.16192,653.38187,177.92187,725.53187,725.534,395,371,524
Jun 13, 2024189,316.86196,452.97188,135.44192,415.69192,415.695,478,916,565
Jun 12, 2024200,434.03200,534.30186,699.94189,313.64189,313.648,655,802,422
Jun 11, 2024207,916.02207,943.81198,799.97200,431.69200,431.697,835,057,102
Jun 10, 2024202,693.22208,034.05200,951.09207,911.77207,911.775,677,766,120
Jun 9, 2024209,084.22209,780.41202,056.95202,710.30202,710.305,351,980,901
Jun 8, 2024218,620.45218,622.03189,911.98209,093.08209,093.088,529,537,959
Jun 7, 2024223,415.72227,086.30216,461.98218,620.45218,620.455,548,813,597
Jun 6, 2024220,380.36224,343.02219,436.45223,415.72223,415.725,043,011,372
Jun 5, 2024214,136.88221,738.34213,696.92220,380.36220,380.365,814,576,738
Jun 4, 2024220,463.36220,781.78213,934.03214,136.88214,136.885,533,650,637
Jun 3, 2024223,432.41225,046.98218,671.98220,462.98220,462.984,449,826,811
Jun 2, 2024227,174.00227,480.75222,898.81223,432.39223,432.394,914,561,063
Jun 1, 2024225,219.63234,567.50224,944.89227,174.00227,174.007,400,305,683
May 31, 2024223,840.72225,533.41221,103.06225,219.63225,219.635,584,769,545
May 30, 2024225,855.66228,126.39222,679.33223,840.69223,840.694,329,523,005
May 29, 2024229,920.91229,920.91223,909.20225,855.66225,855.665,812,685,496
May 28, 2024235,288.34237,045.55228,495.36229,920.91229,920.916,911,305,315
May 27, 2024232,263.45237,693.22230,674.19235,288.34235,288.344,933,886,349
May 26, 2024228,441.39237,019.38227,815.86232,263.45232,263.455,447,831,625
May 25, 2024235,934.84238,405.19225,303.86228,440.78228,440.785,770,188,605
May 24, 2024244,755.08247,109.23228,710.52235,934.84235,934.8412,630,216,228
May 23, 2024255,184.50255,261.69243,599.58244,755.08244,755.087,981,195,956
May 22, 2024263,585.94266,933.34254,372.23255,184.47255,184.4712,664,851,553
May 21, 2024231,173.25264,362.34228,398.28263,589.41263,589.4110,806,169,573
May 20, 2024235,445.72237,079.50228,945.19231,173.25231,173.254,563,450,276
May 19, 2024232,081.44238,941.70231,611.94235,445.39235,445.397,397,878,606
May 18, 2024224,824.86233,063.56222,613.97232,081.44232,081.447,570,653,149
May 17, 2024234,560.81235,022.95224,572.94224,824.67224,824.675,319,334,748
May 16, 2024223,633.47234,978.16223,030.17234,555.42234,555.425,224,505,353
May 15, 2024223,991.27226,436.39222,182.52223,633.47223,633.474,865,866,427
May 14, 2024224,903.48229,942.88220,573.19223,991.27223,991.274,294,605,693
May 13, 2024225,499.20227,708.52224,133.84224,903.48224,903.483,415,723,123
May 12, 2024223,356.22228,283.89222,214.38225,499.42225,499.423,501,052,929
May 11, 2024229,426.08229,515.17220,803.72223,356.22223,356.224,128,251,906
May 10, 2024224,927.61230,265.19222,972.83229,424.53229,424.534,410,520,431
May 9, 2024234,561.95234,718.39223,727.33224,927.61224,927.615,109,681,189
May 8, 2024232,508.63238,275.16231,588.70234,561.30234,561.304,167,642,689
May 7, 2024242,936.86247,549.75232,508.63232,508.63232,508.635,617,264,573
May 6, 2024239,422.91245,877.92238,065.84242,937.33242,937.334,590,280,601
May 5, 2024246,888.25247,350.09239,376.27239,422.75239,422.755,601,597,411
May 4, 2024230,902.06249,334.44225,522.53246,889.25246,889.259,238,998,887
May 3, 2024227,138.83232,285.11221,552.77230,906.52230,906.525,136,529,363
May 2, 2024222,584.33227,807.0016,506.32227,137.75227,137.756,305,063,999
May 1, 2024236,951.02237,624.86216,520.67222,584.88222,584.887,202,214,447
Apr 30, 2024256,117.72258,285.91228,396.20236,950.50236,950.508,852,337,462
Apr 29, 2024249,168.66262,077.31249,055.47256,117.72256,117.726,455,942,196
Apr 28, 2024239,414.89250,749.17235,817.97249,168.66249,168.666,723,536,542
Apr 27, 2024237,834.31245,879.03233,640.48239,414.89239,414.897,481,902,421
Apr 26, 2024239,384.89242,014.94233,620.67237,834.31237,834.315,782,903,904
Apr 25, 2024243,347.98252,533.75236,298.94239,380.95239,380.958,470,947,309
Apr 24, 2024241,677.48243,784.55234,169.52243,348.13243,348.137,292,537,212
Apr 23, 2024250,696.63254,021.16240,183.84241,677.48241,677.487,958,455,480
Apr 22, 2024259,933.00263,249.13248,852.41250,709.53250,709.536,724,553,820
Apr 21, 2024246,343.78261,791.47245,582.53259,933.00259,933.007,034,530,350

Related Tickers

BTC-USD Bitcoin USD
87,180.34
+2.28%
 
ETH-USD Ethereum USD
1,633.02
+1.11%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
XRP-USD XRP USD
2.12
+1.33%
 
BNB-USD BNB USD
601.33
+1.53%
 
SOL-USD Solana USD
141.15
-0.26%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
DOGE-USD Dogecoin USD
0.16
+0.93%
 
TRX-USD TRON USD
0.25
+0.81%
 
ADA-USD Cardano USD
0.64
+0.80%
 
WTRX-USD Wrapped TRON USD
0.25
+0.80%
 
STETH-USD Lido Staked ETH USD
1,634.36
+1.11%
 
WBTC-USD Wrapped Bitcoin USD
87,158.23
+2.29%
 
LINK-USD Chainlink USD
13.61
+5.07%
 
LEO-USD UNUS SED LEO USD
9.38
+0.72%
 
AVAX-USD Avalanche USD
19.98
-0.08%
 
XLM-USD Stellar USD
0.25
+1.51%
 
TON11419-USD Toncoin USD
3.03
+1.39%
 
SHIB-USD Shiba Inu USD
0.00
+2.31%
 
HBAR-USD Hedera USD
0.17
+2.08%
 
USDS33039-USD USDS USD
1.00
-0.13%
 
SUI20947-USD Sui USD
2.21
+2.38%
 
WSTETH-USD Lido wstETH USD
1,931.65
-0.26%
 
BCH-USD Bitcoin Cash USD
339.48
-0.15%
 
DOT-USD Polkadot USD
3.93
+1.26%
 
HYPE32196-USD Hyperliquid USD
18.17
-0.79%
 
LTC-USD Litecoin USD
79.41
+4.06%
 
BTCB-USD Bitcoin BEP2 USD
87,226.18
+2.34%
 
WETH-USD WETH USD
1,626.57
+0.68%
 
BGB-USD Bitget Token USD
4.50
-1.11%
 
DAI-USD Dai USD
1.00
+0.01%
 
USDE29470-USD Ethena USDe USD
1.00
+0.01%
 
PI35697-USD Pi USD
0.64
-1.24%
 
XMR-USD Monero USD
215.64
-0.26%
 
WBETH-USD Wrapped Beacon ETH USD
1,746.42
+1.35%
 
WEETH-USD Wrapped eETH USD
1,732.00
+0.55%
 
UNI7083-USD Uniswap USD
5.43
+1.59%
 
PEPE24478-USD Pepe USD
0.00
+3.80%
 
APT21794-USD Aptos USD
5.15
+4.99%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
86,747.04
+1.79%
 
OKB-USD OKB USD
51.09
+0.50%
 
TAO22974-USD Bittensor USD
334.73
+12.44%
 
GT-USD GateToken USD
22.97
+1.53%
 
ONDO-USD Ondo USD
0.88
+2.42%
 
NEAR-USD NEAR Protocol USD
2.28
+4.18%
 
ETC-USD Ethereum Classic USD
16.20
+2.04%
 
JITOSOL-USD Jito Staked SOL USD
169.02
-0.17%
 
ICP-USD Internet Computer USD
4.96
+0.42%
 
RENDER-USD Render USD
4.56
+5.83%
 
MNT27075-USD Mantle USD
0.67
+0.19%
 
CRO-USD Cronos USD
0.08
-0.69%
 
AAVE-USD Aave USD
145.28
+1.95%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.04%
 
VET-USD VeChain USD
0.02
+1.96%
 
KAS-USD Kaspa USD
0.08
+0.72%
 
POL28321-USD POL (prev. MATIC) USD
0.19
+1.38%
 
FTN-USD Fasttoken USD
4.23
-0.10%
 
FIL-USD Filecoin USD
2.68
+2.09%
 
LBTC33652-USD Lombard Staked BTC USD
86,775.13
+2.08%
 
ALGO-USD Algorand USD
0.20
+2.75%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
8.35
-1.77%
 
TRUMP35336-USD OFFICIAL TRUMP USD
8.35
-1.65%
 
ENA-USD Ethena USD
0.30
+3.79%
 
ATOM-USD Cosmos USD
4.24
-0.07%
 
FDUSD-USD First Digital USD USD
1.00
-0.00%
 
TIA-USD Celestia USD
2.56
+1.48%
 
FET-USD Artificial Superintelligence Alliance USD
0.60
+7.78%
 
ARB11841-USD Arbitrum USD
0.31
+2.65%
 
JLP-USD Jupiter Perps LP USD
3.94
+0.27%
 
S32684-USD Sonic (prev. FTM) USD
0.48
+1.44%
 
SOLVBTC-USD SolvBTC USD
87,074.25
+2.21%
 
DEXE-USD DeXe USD
15.34
+2.30%
 
BBTC31369-USD BounceBit BTC USD
87,522.70
+1.67%
 
KCS-USD KuCoin Token USD
9.99
-0.32%
 
WZEDX-USD Wrapped Zedxion USD
0.30
+0.18%
 
OP-USD Optimism USD
0.72
+2.75%
 
BNSOL-USD Binance Staked SOL USD
147.77
-0.14%
 
MKR-USD Maker USD
1,387.74
+0.60%
 
JUP29210-USD Jupiter USD
0.40
-0.34%
 
XDC-USD XDC Network USD
0.07
-0.38%
 
STX4847-USD Stacks USD
0.70
+11.98%
 
WFTM-USD Wrapped Fantom USD
0.48
+1.35%
 
FLR-USD Flare USD
0.02
-0.60%
 
EOS-USD EOS USD
0.66
+1.62%
 
IP-USD Story USD
3.76
-2.34%
 
WLD-USD Worldcoin USD
0.79
+4.26%
 
BONK-USD Bonk USD
0.00
+2.04%
 
WBNB-USD Wrapped BNB USD
600.64
+1.37%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,651.94
-1.64%
 
FARTCOIN-USD Fartcoin USD
0.92
+6.91%
 
SEI-USD Sei USD
0.18
+1.73%
 
IMX10603-USD Immutable USD
0.48
+1.27%
 
INJ-USD Injective USD
8.72
+3.51%
 
PYUSD-USD PayPal USD USD
1.00
+0.00%
 
XAUT-USD Tether Gold USD
3,396.23
+1.55%
 
GRT6719-USD The Graph USD
0.08
+3.41%
 
CRV-USD Curve DAO Token USD
0.62
+1.65%
 
QNT-USD Quant USD
67.60
+2.30%
 
FORM23635-USD Four USD
2.10
+1.14%
 
PAXG-USD PAX Gold USD
3,399.66
+1.50%