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

CCC - CoinMarketCap RUB

Maker RUB Price (MKR-RUB)

122,299.95
+2,294.60
+(1.91%)
As of 10:20:57 PM UTC. Market Open. Data provided by
Currency in RUB
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025118,219.74127,063.89120,244.42122,299.95122,299.955,653,366,272
Apr 22, 2025110,405.00114,429.51108,715.26109,484.30109,484.303,901,939,381
Apr 21, 2025113,359.63113,542.87109,873.91110,405.00110,405.002,334,626,850
Apr 20, 2025111,116.80113,741.40111,021.11113,359.63113,359.633,856,519,170
Apr 19, 2025110,719.28111,880.34109,964.65111,116.80111,116.803,399,146,227
Apr 18, 2025111,010.71113,198.40108,913.37110,719.28110,719.285,361,080,411
Apr 17, 2025113,289.69114,249.14109,153.43111,012.79111,012.795,780,381,614
Apr 16, 2025113,670.87115,223.09113,013.88113,289.69113,289.697,942,447,248
Apr 15, 2025113,156.79117,983.31113,141.85113,670.87113,670.877,188,503,104
Apr 14, 2025116,571.18116,816.81111,760.55113,155.98113,155.984,884,378,953
Apr 13, 2025110,822.53117,992.26109,081.36116,571.18116,571.184,500,797,373
Apr 12, 2025107,621.28112,105.57107,258.60110,822.66110,822.664,744,162,415
Apr 11, 2025120,371.77120,451.98105,818.92107,621.28107,621.288,494,825,006
Apr 10, 2025105,360.63122,587.63100,743.02120,370.18120,370.1816,799,879,464
Apr 9, 2025106,412.17111,543.41103,774.37105,360.63105,360.637,272,326,620
Apr 8, 202597,003.56108,371.5788,685.85106,412.17106,412.1711,822,462,271
Apr 7, 2025113,879.37115,284.4895,636.3397,003.5697,003.567,424,888,157
Apr 6, 2025112,480.16114,225.86110,695.81113,879.29113,879.293,213,559,942
Apr 5, 2025109,537.01116,694.92106,492.98112,480.16112,480.166,333,720,373
Apr 4, 2025108,268.33111,214.12103,567.84109,537.01109,537.014,622,272,209
Apr 3, 2025117,306.91119,049.06107,899.22108,268.30108,268.306,750,826,958
Apr 2, 2025107,694.05119,038.41107,022.82117,306.88117,306.885,599,614,552
Apr 1, 2025107,449.89111,376.13108,141.88107,694.05107,694.055,055,978,255
Mar 31, 2025109,633.07111,613.43104,768.95107,450.95107,450.953,752,290,191
Mar 30, 2025122,815.13125,260.18109,161.35109,634.02109,634.026,717,789,292
Mar 29, 2025122,194.89125,252.21117,863.28122,805.67122,805.6710,617,123,796
Mar 28, 2025115,624.12125,017.18115,607.30122,192.98122,192.9812,310,704,620
Mar 27, 2025109,533.52116,399.37108,880.34115,624.12115,624.127,976,199,646
Mar 26, 2025106,731.85109,588.56105,884.07109,535.35109,535.353,209,389,177
Mar 25, 2025103,499.79107,529.16102,835.15106,730.45106,730.454,188,938,424
Mar 24, 2025103,890.16105,444.10103,191.25103,499.79103,499.792,925,613,763
Mar 23, 2025103,074.72106,040.05102,672.80103,890.16103,890.162,942,038,866
Mar 22, 2025107,396.30108,751.73101,157.69103,078.81103,078.815,380,487,734
Mar 21, 2025108,631.45109,374.17105,049.23107,396.60107,396.605,999,863,759
Mar 20, 2025104,423.36108,810.25105,094.17108,636.84108,636.8411,608,149,200
Mar 19, 2025100,896.00104,696.9398,994.27104,423.36104,423.368,080,397,738
Mar 18, 2025100,771.90101,840.35100,671.77100,896.00100,896.006,926,225,294
Mar 17, 2025103,560.14105,089.3098,756.84100,766.26100,766.2612,171,365,176
Mar 16, 202599,907.95104,439.2799,450.80103,559.35103,559.3510,241,817,988
Mar 15, 202597,821.17103,819.1597,498.5199,910.3199,910.3110,642,771,157
Mar 14, 202598,465.70100,090.2394,272.7397,821.1797,821.179,133,086,609
Mar 13, 202597,089.2599,776.6391,210.0698,465.7098,465.708,435,257,910
Mar 12, 202597,853.45100,463.9792,241.7597,087.3897,087.388,454,077,588
Mar 11, 2025105,776.41108,446.9790,952.1297,876.2697,876.268,642,300,781
Mar 10, 2025122,659.67124,696.63104,921.41105,776.41105,776.4110,801,936,896
Mar 9, 2025117,289.64122,660.21113,808.34122,659.67122,659.679,170,946,162
Mar 8, 2025113,367.57119,612.96108,635.35117,289.64117,289.6411,054,547,949
Mar 7, 2025124,002.45128,859.46113,368.11113,368.11113,368.1110,770,966,802
Mar 6, 2025123,030.79129,658.94120,959.26124,002.45124,002.4510,926,922,441
Mar 5, 2025129,649.47129,422.85119,134.97123,031.05123,031.0516,335,521,347
Mar 4, 2025137,342.25138,112.30120,789.38129,658.16129,658.1620,554,399,093
Mar 3, 2025147,497.86153,084.38137,257.77137,342.33137,342.3315,121,632,271
Mar 2, 2025141,296.88152,482.36135,872.98147,497.86147,497.8614,958,346,339
Mar 1, 2025151,913.56155,140.98132,276.36141,296.88141,296.8831,928,858,751
Feb 28, 2025141,191.86156,639.98140,081.73151,911.73151,911.7319,857,286,536
Feb 27, 2025144,494.78148,394.20135,259.55141,194.03141,194.0323,959,102,786
Feb 26, 2025124,437.99145,356.00118,112.31144,472.94144,472.9423,554,675,258
Feb 25, 2025135,507.42139,486.67122,097.57124,437.99124,437.9916,565,928,627
Feb 24, 2025134,207.59145,490.50130,508.66135,507.42135,507.4215,534,518,931
Feb 23, 2025128,391.24139,108.14127,349.79134,209.44134,209.4413,618,629,885
Feb 22, 2025126,559.06133,347.70121,090.38128,393.09128,393.0921,830,275,764
Feb 21, 2025105,198.13130,648.92104,348.82126,562.52126,562.5220,112,258,315
Feb 20, 2025102,099.65110,295.25102,099.65105,198.13105,198.1310,862,448,209
Feb 19, 202595,733.55104,086.2095,378.07102,099.65102,099.6512,133,470,436
Feb 18, 202590,161.5297,141.7989,553.5195,733.5595,733.5511,628,717,160
Feb 17, 202591,195.9893,004.2789,852.3690,162.0690,162.0610,954,118,350
Feb 16, 202591,194.5192,224.4489,330.4891,195.9891,195.9810,662,418,996
Feb 15, 202588,568.6393,040.0488,158.0291,194.5191,194.5110,269,034,023
Feb 14, 202595,484.4595,495.5089,040.1688,568.6388,568.638,996,636,600
Feb 13, 202592,021.8997,167.7191,447.2095,484.4995,484.499,786,191,062
Feb 12, 202594,365.4896,367.2890,476.8492,021.9592,021.9510,315,765,596
Feb 11, 202588,359.5595,191.2886,900.1794,365.4894,365.4810,653,595,984
Feb 10, 202590,669.7990,669.9886,156.0988,359.5588,359.5510,017,135,541
Feb 9, 202589,735.0792,715.1588,563.1990,670.4590,670.459,297,623,849
Feb 8, 202587,095.0691,187.5586,478.8589,734.5689,734.568,683,895,835
Feb 7, 202589,799.3491,786.0485,214.7087,095.0687,095.068,203,481,255
Feb 6, 202592,217.5192,452.2991,142.0089,799.3489,799.347,351,564,883
Feb 5, 202598,826.7399,087.4789,400.2792,218.9692,218.969,132,280,067
Feb 4, 2025101,720.05101,956.9883,662.0598,826.7398,826.7355,429,193,666
Feb 3, 2025106,623.28108,559.7398,801.45101,720.62101,720.629,986,029,060
Feb 2, 2025113,280.26114,000.70105,914.09106,630.05106,630.057,318,949,813
Feb 1, 2025105,888.49117,675.23105,866.31113,285.91113,285.918,171,608,251
Jan 31, 2025109,115.59112,021.01105,888.49105,888.49105,888.499,592,236,679
Jan 30, 2025110,674.16111,664.79107,768.49109,111.91109,111.919,657,809,820
Jan 29, 2025117,281.68117,925.86109,682.75110,674.16110,674.169,807,840,949
Jan 28, 2025117,684.77119,558.34110,272.04117,281.68117,281.689,353,105,486
Jan 27, 2025120,400.32122,098.77117,685.05117,685.23117,685.2312,696,787,481
Jan 26, 2025122,637.48123,537.28120,394.37120,397.62120,397.6211,809,449,437
Jan 25, 2025127,134.86130,483.70123,494.27122,637.30122,637.3010,239,643,815
Jan 24, 2025123,922.08127,468.07120,789.63127,134.46127,134.4611,974,869,210
Jan 23, 2025129,299.39130,252.90123,638.31123,923.93123,923.9310,827,063,937
Jan 22, 2025130,501.63130,840.62127,343.30129,299.39129,299.399,634,276,677
Jan 21, 2025130,977.14142,596.11128,391.82130,501.63130,501.6317,659,429,390
Jan 20, 2025141,366.38144,677.27129,387.16130,978.42130,978.4217,257,095,925
Jan 19, 2025150,182.16151,102.31139,015.77141,366.38141,366.3812,905,277,544
Jan 18, 2025147,236.28150,696.36147,210.69150,182.16150,182.1613,140,330,825
Jan 17, 2025146,452.72146,839.09142,863.53147,236.28147,236.2816,371,769,575
Jan 16, 2025140,619.33147,289.67141,089.23146,450.78146,450.7813,991,136,823
Jan 15, 2025138,380.75143,179.33138,203.45140,619.48140,619.4812,055,308,577
Jan 14, 2025144,841.58147,292.92132,210.11138,380.75138,380.7511,923,796,556
Jan 13, 2025146,451.75147,017.42142,780.78144,841.58144,841.5814,055,849,601
Jan 12, 2025149,778.08149,875.67146,030.70146,451.75146,451.7515,434,964,382
Jan 11, 2025149,715.00152,094.69147,243.80149,765.48149,765.4813,829,690,369
Jan 10, 2025154,823.77157,336.25147,148.95149,715.00149,715.0010,613,337,397
Jan 9, 2025160,094.11161,665.52148,319.23154,823.77154,823.7710,855,866,931
Jan 8, 2025175,275.48175,826.59160,071.44160,094.11160,094.1113,715,047,466
Jan 7, 2025172,837.11175,598.05171,511.81175,275.03175,275.0314,091,716,895
Jan 6, 2025175,926.08176,207.58171,488.39172,837.11172,837.1114,164,457,768
Jan 5, 2025176,589.00180,175.83173,072.45175,926.08175,926.0813,412,148,428
Jan 4, 2025171,646.34178,294.83170,128.44176,589.00176,589.0014,208,373,947
Jan 3, 2025171,585.23174,679.61171,345.89171,648.13171,648.1315,009,274,144
Jan 2, 2025169,519.20172,052.50168,324.52171,586.14171,586.1413,905,734,235
Jan 1, 2025165,481.86174,333.13162,569.13169,519.75169,519.7512,961,229,387
Dec 31, 2024158,741.30162,787.55158,413.63165,483.78165,483.7811,283,565,173
Dec 30, 2024163,556.47163,706.84157,077.44158,742.48158,742.4810,375,736,315
Dec 29, 2024166,302.13166,504.23160,951.14163,556.47163,556.478,586,981,244
Dec 28, 2024152,562.03164,786.38151,870.42166,302.13166,302.1311,221,317,230
Dec 27, 2024160,261.45160,745.48151,269.47152,569.64152,569.6410,756,261,136
Dec 26, 2024164,250.08165,909.30159,227.27160,261.45160,261.458,311,798,655
Dec 25, 2024164,241.69167,506.22160,287.72164,250.08164,250.089,663,749,540
Dec 24, 2024162,454.73166,449.44152,876.44164,241.56164,241.5611,246,471,826
Dec 23, 2024166,791.63169,543.30159,880.27162,463.92162,463.929,500,754,579
Dec 22, 2024174,478.02179,104.61165,670.70166,791.63166,791.6310,973,763,357
Dec 21, 2024169,999.33177,682.58154,729.50174,478.02174,478.0220,512,918,937
Dec 20, 2024174,993.17181,797.48164,999.77170,009.31170,009.3122,649,096,479
Dec 19, 2024185,075.97186,628.84174,871.25174,993.17174,993.1718,852,242,416
Dec 18, 2024196,393.70196,443.11183,165.84185,077.64185,077.6412,078,230,012
Dec 17, 2024211,681.83213,989.23195,766.06196,393.70196,393.7014,230,158,068
Dec 16, 2024201,646.73212,682.13195,701.16211,681.83211,681.8312,507,826,583
Dec 15, 2024220,271.52223,616.52198,155.73201,646.73201,646.7312,270,100,506
Dec 14, 2024212,818.06222,170.39209,362.66220,271.52220,271.5216,500,423,427
Dec 13, 2024198,446.53224,367.97198,061.19212,816.77212,816.7722,419,089,674
Dec 12, 2024182,488.48203,412.98176,366.23198,446.53198,446.5314,184,198,289
Dec 11, 2024189,498.28198,692.88176,296.11182,502.86182,502.8620,920,884,783
Dec 10, 2024217,917.78220,000.05169,816.94189,498.28189,498.2827,249,321,083
Dec 9, 2024218,965.44219,036.75208,319.03217,917.78217,917.7811,516,333,965
Dec 8, 2024222,354.33225,016.56216,780.08218,117.80218,117.809,494,947,046
Dec 7, 2024212,271.22232,729.88212,131.42222,354.33222,354.3317,390,494,447
Dec 6, 2024238,571.28239,872.41209,966.53213,290.33213,290.3322,690,779,790
Dec 5, 2024241,875.41254,465.48235,253.20238,571.28238,571.2831,621,948,962
Dec 4, 2024210,684.80243,878.34210,160.44241,875.41241,875.4148,085,420,280
Dec 3, 2024197,490.19211,523.48188,976.95210,684.27210,684.2724,009,589,135
Dec 2, 2024198,290.42200,191.94193,650.42197,490.42197,490.4210,992,671,123
Dec 1, 2024192,690.80203,341.08190,221.88198,290.73198,290.7313,401,110,934
Nov 30, 2024196,680.52198,564.75190,452.03192,690.80192,690.8010,432,160,003
Nov 29, 2024211,798.17213,244.13192,663.09196,680.41196,680.4111,695,988,475
Nov 28, 2024183,346.03212,561.20181,677.84211,798.89211,798.8915,451,884,702
Nov 27, 2024190,129.19192,182.59178,017.48183,346.03183,346.0314,960,505,646
Nov 26, 2024180,165.34210,142.91176,095.28190,129.19190,129.1928,893,428,776
Nov 25, 2024173,238.50186,637.02173,134.09180,165.34180,165.3417,557,243,614
Nov 24, 2024170,215.17184,006.05168,162.13173,238.50173,238.5020,615,178,255
Nov 23, 2024166,490.69174,169.91165,106.42170,215.17170,215.1713,425,020,181
Nov 22, 2024149,900.78168,818.14147,638.56166,482.84166,482.8416,643,434,984
Nov 21, 2024150,547.95157,224.27148,968.59149,900.53149,900.5315,331,660,902
Nov 20, 2024155,103.06156,752.33147,705.36150,547.95150,547.9511,625,650,641
Nov 19, 2024147,702.03155,463.13146,861.42155,103.06155,103.0610,038,064,893
Nov 18, 2024150,185.97153,200.56146,148.67147,702.03147,702.039,845,675,033
Nov 17, 2024143,167.44155,405.63142,600.91150,185.27150,185.2711,109,206,901
Nov 16, 2024141,205.98146,434.09140,133.86143,765.22143,765.2211,071,860,135
Nov 15, 2024146,540.92149,084.33140,264.73141,205.98141,205.9815,883,505,927
Nov 14, 2024149,555.44157,976.34142,925.83146,540.92146,540.9221,342,266,125
Nov 13, 2024147,573.39152,390.05142,040.42149,555.44149,555.4426,689,678,637
Nov 12, 2024144,244.64149,655.39141,652.14147,573.39147,573.3917,235,633,508
Nov 11, 2024145,598.22151,881.64139,703.58144,244.28144,244.2816,633,902,209
Nov 10, 2024144,629.95148,449.22141,135.81145,598.22145,598.229,723,238,652
Nov 9, 2024147,699.72149,455.80143,123.27144,629.95144,629.9512,645,820,361
Nov 8, 2024134,601.59161,225.94133,063.39147,699.72147,699.7224,652,413,302
Nov 7, 2024109,652.77137,799.25109,581.49134,601.59134,601.5922,519,010,762
Nov 6, 2024113,509.41114,857.09108,748.63109,652.77109,652.7711,219,000,340
Nov 5, 2024115,201.88117,214.13112,212.19113,509.41113,509.4110,366,632,589
Nov 4, 2024118,079.06118,409.59112,633.76115,201.88115,201.889,796,945,628
Nov 3, 2024123,433.75123,620.64117,156.72118,079.06118,079.0611,598,179,316
Nov 2, 2024123,567.02128,647.37122,252.34123,433.75123,433.7513,636,599,217
Nov 1, 2024120,970.32129,552.05120,209.28123,567.02123,567.0214,379,384,694
Oct 31, 2024112,379.14122,986.43111,629.74120,970.32120,970.3213,731,838,131
Oct 30, 2024108,613.40112,706.10108,242.75112,379.14112,379.146,207,490,217
Oct 29, 2024107,223.51109,303.80106,416.31108,615.89108,615.896,012,114,702
Oct 28, 2024107,086.63108,255.89106,210.48107,223.51107,223.513,453,492,094
Oct 27, 2024102,712.36109,859.20102,596.20107,086.63107,086.635,810,737,636
Oct 26, 2024109,325.55109,370.5398,857.41102,714.56102,714.568,928,981,426
Oct 25, 2024111,426.34112,515.31109,586.04109,325.55109,325.554,813,641,589
Oct 24, 2024116,183.14116,546.43109,299.93111,304.15111,304.158,535,432,413
Oct 23, 2024114,618.44117,027.16111,839.10116,183.14116,183.149,917,112,888
Oct 22, 2024117,997.69119,107.59114,294.73114,618.44114,618.447,577,549,753
Oct 21, 2024115,699.10118,752.38114,976.45117,997.69117,997.695,880,945,830
Oct 20, 2024115,177.55116,304.59114,246.23115,699.10115,699.104,996,433,678
Oct 19, 2024116,962.52118,624.07113,557.12115,177.55115,177.556,681,686,358
Oct 18, 2024124,765.00126,239.07116,082.45116,962.52116,962.529,466,048,619
Oct 17, 2024128,423.17128,900.23123,970.92124,765.00124,765.009,829,062,859
Oct 16, 2024133,224.52139,125.89125,648.28128,423.17128,423.1714,893,811,539
Oct 15, 2024127,048.13133,224.52126,875.30133,224.52133,224.528,018,252,566
Oct 14, 2024129,802.96130,274.71125,537.92127,048.13127,048.137,056,842,530
Oct 13, 2024130,663.34132,125.23129,464.41129,811.04129,811.0410,199,950,306
Oct 12, 2024130,653.84132,372.14130,643.49130,663.34130,663.345,871,420,787
Oct 11, 2024131,089.38133,935.02127,730.69130,653.84130,653.847,078,884,312
Oct 10, 2024136,368.22137,362.98129,986.77131,089.38131,089.384,701,684,339
Oct 9, 2024134,723.92138,003.75134,716.92136,368.22136,368.225,634,807,690
Oct 8, 2024139,028.66142,685.36133,755.72134,723.92134,723.928,922,464,257
Oct 7, 2024138,201.86141,045.61138,809.00139,028.66139,028.662,264,043,674
Oct 6, 2024138,592.58138,969.80136,506.92138,201.86138,201.862,175,971,828
Oct 5, 2024135,449.47139,619.00134,899.67138,592.58138,592.583,437,555,181
Oct 4, 2024139,111.58141,253.23133,890.89135,449.47135,449.475,668,740,977
Oct 3, 2024142,531.70144,921.84137,011.73139,111.58139,111.586,226,970,580
Oct 2, 2024145,993.58150,299.28140,395.36142,530.03142,530.038,167,800,115
Oct 1, 2024156,725.42156,725.42144,798.05145,993.58145,993.586,554,372,671
Sep 30, 2024159,085.94159,444.31154,763.84156,725.42156,725.424,705,324,465
Sep 29, 2024160,820.52161,695.64157,181.02159,077.89159,077.895,930,057,987
Sep 28, 2024148,736.14162,016.16147,945.77160,823.50160,823.5010,042,989,653
Sep 27, 2024143,372.23149,450.83140,162.38148,736.14148,736.145,705,204,816
Sep 26, 2024147,914.75148,544.86142,850.50143,372.23143,372.235,415,303,313
Sep 25, 2024149,478.73149,911.86145,086.92147,914.75147,914.755,446,859,406
Sep 24, 2024146,646.89153,719.98144,367.86149,478.73149,478.737,494,336,313
Sep 23, 2024146,154.52150,285.56142,740.88146,646.89146,646.897,354,047,680
Sep 22, 2024140,001.67146,571.83136,770.36146,154.52146,154.524,373,289,274
Sep 21, 2024140,426.86147,147.73138,552.27140,001.67140,001.676,977,835,930
Sep 20, 2024141,629.86145,596.03139,344.36140,426.86140,426.865,297,867,564
Sep 19, 2024137,224.14141,654.84132,931.47141,629.86141,629.864,809,950,864
Sep 18, 2024139,116.88143,268.00135,707.16137,224.14137,224.143,834,443,605
Sep 17, 2024139,557.97139,680.09136,184.86139,116.88139,116.883,490,705,348
Sep 16, 2024144,143.38145,650.52138,901.50139,557.97139,557.973,089,118,371
Sep 15, 2024146,940.34148,778.53142,567.30144,143.38144,143.383,970,929,041
Sep 14, 2024144,658.48147,205.08145,666.92146,940.34146,940.343,411,291,885
Sep 13, 2024146,109.91148,574.84145,783.31144,658.48144,658.483,741,466,686
Sep 12, 2024146,344.41146,392.77139,657.23146,109.91146,109.915,413,373,210
Sep 11, 2024145,812.45146,915.03143,728.97146,344.41146,344.414,180,660,914
Sep 10, 2024138,713.23150,810.52138,830.19145,812.45145,812.457,684,191,074
Sep 9, 2024139,079.41141,521.19135,728.14138,711.09138,711.093,401,949,054
Sep 8, 2024138,099.52141,023.13137,622.30139,079.41139,079.412,531,904,537
Sep 7, 2024143,564.20148,201.86134,897.92138,099.52138,099.525,218,675,200
Sep 6, 2024146,383.63147,559.27142,653.78143,564.20143,564.203,343,099,646
Sep 5, 2024147,517.06149,220.17143,106.38146,383.63146,383.634,905,171,922
Sep 4, 2024157,835.70159,665.50145,506.23147,517.06147,517.064,679,773,813
Sep 3, 2024154,604.45159,486.28153,577.09157,835.70157,835.704,759,784,728
Sep 2, 2024159,005.63159,465.03153,635.30154,604.45154,604.454,181,579,766
Sep 1, 2024160,161.78160,418.55158,094.11159,005.63159,005.632,257,010,627
Aug 31, 2024162,738.94164,685.23155,478.09160,161.78160,161.784,735,091,922
Aug 30, 2024166,411.30168,482.84162,581.95162,738.94162,738.945,450,805,516
Aug 29, 2024180,091.31180,091.94164,411.81166,411.64166,411.6412,175,348,191
Aug 28, 2024191,693.31198,292.48177,831.56180,091.31180,091.3112,521,972,363
Aug 27, 2024194,456.75195,606.08190,874.97191,693.31191,693.314,690,917,178
Aug 26, 2024195,107.25196,615.63189,617.48194,455.30194,455.304,842,520,246
Aug 25, 2024198,744.67200,525.95193,126.77195,107.25195,107.256,701,710,800
Aug 24, 2024185,300.23199,895.41185,138.55198,744.67198,744.678,325,358,263
Aug 23, 2024186,267.59187,597.31182,586.70185,300.23185,300.233,924,279,758
Aug 22, 2024176,775.73188,197.55175,052.63186,267.59186,267.596,617,152,092
Aug 21, 2024176,373.22178,405.53175,009.41176,775.73176,775.733,941,137,878
Aug 20, 2024173,234.19176,398.70170,457.64176,373.22176,373.223,931,373,090
Aug 19, 2024174,598.05177,476.59173,192.13173,234.19173,234.193,076,480,608
Aug 18, 2024176,746.86176,800.11173,366.89174,598.05174,598.053,349,546,562
Aug 17, 2024174,493.92178,326.38172,776.22176,746.86176,746.865,093,194,856
Aug 16, 2024184,930.75185,351.20173,350.92174,493.92174,493.925,254,205,359
Aug 15, 2024193,466.66198,319.86181,630.47184,930.75184,930.756,829,314,634
Aug 14, 2024183,531.94195,238.42179,668.36193,466.66193,466.669,925,522,497
Aug 13, 2024164,046.55184,507.61166,064.97183,531.94183,531.946,688,491,163
Aug 12, 2024171,174.56175,884.72163,487.48164,046.55164,046.554,719,462,914
Aug 11, 2024174,323.42175,744.84169,407.56171,160.89171,160.894,101,151,009
Aug 10, 2024178,224.66181,462.77175,880.88174,323.42174,323.427,147,255,896
Aug 9, 2024153,751.45179,097.59153,075.31178,224.66178,224.6610,364,186,083
Aug 8, 2024159,628.42164,014.78150,991.17153,734.53153,734.539,412,254,159
Aug 7, 2024161,687.61172,670.55159,055.13159,627.28159,627.2810,693,599,763
Aug 6, 2024184,601.27185,224.38152,589.95161,688.20161,688.2021,462,962,621
Aug 5, 2024197,791.20197,792.36179,419.73184,601.27184,601.276,780,549,883
Aug 4, 2024207,527.58207,936.02197,440.28197,791.36197,791.366,979,151,659
Aug 3, 2024234,583.81234,585.22207,347.08207,527.58207,527.5811,007,353,724
Aug 2, 2024241,233.63241,530.36226,952.25234,583.81234,583.8110,695,417,779
Aug 1, 2024238,182.66250,875.89236,463.48241,233.63241,233.636,657,385,080
Jul 31, 2024243,507.23246,329.06235,425.80238,187.05238,187.057,880,895,084
Jul 30, 2024226,950.05245,207.89226,273.72243,502.48243,502.488,863,667,949
Jul 29, 2024227,960.22230,649.66222,092.84226,947.28226,947.284,348,795,371
Jul 28, 2024228,083.34230,747.03220,688.09227,962.95227,962.956,295,301,289
Jul 27, 2024224,786.05239,510.23224,212.50228,069.92228,069.927,210,312,839
Jul 26, 2024233,542.22235,502.81220,220.11224,790.11224,790.119,260,888,084
Jul 25, 2024247,780.05245,407.95229,510.66233,539.95233,539.958,252,808,338
Jul 24, 2024236,595.55250,269.59232,069.27247,757.45247,757.4510,747,369,581
Jul 23, 2024253,630.22259,399.22236,295.58236,595.55236,595.5510,710,791,712
Jul 22, 2024246,504.28256,801.81240,697.36253,630.22253,630.227,053,491,989
Jul 21, 2024248,880.98248,986.56242,206.56246,495.75246,495.756,230,732,096
Jul 20, 2024249,006.30250,364.44238,905.33248,882.36248,882.369,075,218,318
Jul 19, 2024253,178.27260,234.59243,113.77249,020.45249,020.458,835,002,034
Jul 18, 2024269,051.97275,763.19250,113.34253,237.89253,237.8912,978,390,574
Jul 17, 2024257,278.94269,297.06252,763.77269,083.09269,083.0916,887,273,777
Jul 16, 2024243,920.23261,307.36245,965.88257,260.61257,260.6116,352,768,568
Jul 15, 2024237,965.97249,192.91235,102.42243,948.83243,948.839,360,540,477
Jul 14, 2024221,111.89239,638.83221,111.89237,906.91237,906.919,913,862,089
Jul 13, 2024207,068.80223,710.64206,764.39221,092.73221,092.7311,200,667,806
Jul 12, 2024202,797.92208,651.47198,418.48207,050.02207,050.027,585,183,960
Jul 11, 2024198,798.53206,217.50199,034.19202,799.92202,799.925,211,434,950
Jul 10, 2024190,574.94199,164.47191,884.73198,784.89198,784.895,865,282,995
Jul 9, 2024186,765.45194,754.73180,423.73190,564.44190,564.448,075,695,775
Jul 8, 2024206,652.00206,754.86186,332.25186,726.92186,726.925,719,638,365
Jul 7, 2024195,752.23206,680.08194,311.06206,680.08206,680.084,989,209,530
Jul 6, 2024198,091.84196,784.38177,253.84195,666.50195,666.5013,040,375,657
Jul 5, 2024204,926.38205,870.47194,525.98198,119.00198,119.0013,958,141,499
Jul 4, 2024224,807.86224,878.84202,358.16204,947.22204,947.229,712,163,677
Jul 3, 2024222,514.53224,650.88223,256.48224,802.41224,802.414,127,888,706
Jul 2, 2024216,668.67228,876.30216,508.92222,500.94222,500.946,599,455,699
Jul 1, 2024208,346.58217,448.00208,075.72216,668.13216,668.134,804,387,503
Jun 30, 2024215,539.59219,331.00207,350.77208,321.80208,321.805,285,801,077
Jun 29, 2024220,845.97228,396.39214,828.47215,547.52215,547.527,708,742,041
Jun 28, 2024216,437.41230,793.81215,952.02220,932.58220,932.5811,106,086,937
Jun 27, 2024206,883.64219,116.92204,052.28216,441.53216,441.537,680,445,349
Jun 26, 2024193,221.53213,533.31190,114.66206,889.50206,889.508,399,044,356
Jun 25, 2024199,064.94199,803.52186,113.48193,233.03193,233.037,314,869,921
Jun 24, 2024209,691.00215,802.72198,613.03199,055.69199,055.696,837,200,223
Jun 23, 2024220,851.09221,409.02202,113.52209,756.44209,756.446,440,829,019
Jun 22, 2024216,974.13220,275.31213,822.00220,832.61220,832.616,419,456,376
Jun 21, 2024206,591.28218,049.92206,139.86216,979.48216,979.487,311,775,150
Jun 20, 2024190,109.56209,616.58188,607.80206,591.28206,591.2810,243,910,732
Jun 19, 2024203,702.28203,762.42185,042.94190,120.39190,120.397,726,370,059
Jun 18, 2024216,243.91216,299.28201,480.02203,730.53203,730.535,489,708,294
Jun 17, 2024206,184.64217,663.31204,541.17216,237.78216,237.784,737,737,743
Jun 16, 2024203,167.28207,054.61202,943.11206,171.81206,171.813,261,401,188
Jun 15, 2024197,469.42205,922.80198,068.89203,176.73203,176.735,244,435,726
Jun 14, 2024205,218.88206,194.69198,005.22197,475.69197,475.694,623,659,711
Jun 13, 2024202,119.78210,427.33200,870.81205,205.58205,205.585,843,100,533
Jun 12, 2024213,257.91213,409.89199,252.06202,116.33202,116.339,241,167,272
Jun 11, 2024223,434.00223,463.88211,424.98213,255.41213,255.418,336,347,901
Jun 10, 2024216,101.89223,582.30214,244.53223,429.44223,429.446,101,531,020
Jun 9, 2024222,915.67223,657.92215,423.53216,120.09216,120.095,706,027,991
Jun 8, 2024233,954.86233,956.55202,467.34222,925.13222,925.139,093,788,496
Jun 7, 2024238,616.38242,305.11231,341.78233,954.86233,954.865,938,016,490
Jun 6, 2024234,004.23239,557.17233,367.28238,616.38238,616.385,386,125,554
Jun 5, 2024230,183.98235,625.22227,692.05234,004.23234,004.236,174,032,886
Jun 4, 2024238,863.36240,150.03229,745.31230,183.98230,183.985,948,334,165
Jun 3, 2024242,051.75243,800.88236,894.63238,862.94238,862.944,821,211,865
Jun 2, 2024246,105.14246,437.45241,473.69242,051.72242,051.725,324,107,230
Jun 1, 2024243,955.84254,364.69243,690.61246,105.14246,105.148,016,996,936
May 31, 2024240,594.77244,823.02238,584.92243,955.84243,955.846,049,371,318
May 30, 2024240,424.11242,694.16239,344.45240,594.75240,594.754,653,579,681
May 29, 2024246,017.97246,017.97239,583.23240,424.11240,424.116,187,623,342
May 28, 2024256,714.17258,525.52243,815.42246,017.97246,017.977,395,174,633
May 27, 2024250,571.28256,429.03248,856.75256,714.17256,714.175,383,175,793
May 26, 2024246,447.94255,702.06245,773.09250,571.28250,571.285,877,248,877
May 25, 2024256,710.70259,387.63242,399.19246,447.30246,447.306,225,015,169
May 24, 2024265,024.00268,894.31247,681.78256,710.70256,710.7013,742,403,007
May 23, 2024277,175.97277,259.81264,015.56265,024.00265,024.008,642,143,236
May 22, 2024286,974.94290,597.97275,828.97277,175.94277,175.9413,756,291,444
May 21, 2024252,347.95287,880.22249,351.17286,978.72286,978.7211,765,043,328
May 20, 2024257,184.77258,969.39250,084.03252,347.95252,347.954,981,447,226
May 19, 2024253,509.86261,003.53252,997.00257,184.41257,184.418,080,935,503
May 18, 2024244,846.47254,582.66242,216.22253,509.86253,509.868,269,662,571
May 17, 2024256,482.80256,989.34244,331.58244,846.27244,846.275,793,044,182
May 16, 2024244,519.67256,884.56243,882.19256,476.91256,476.915,712,786,264
May 15, 2024245,636.30247,697.84243,404.08244,519.67244,519.675,320,313,047
May 14, 2024248,399.17252,433.89243,630.08245,636.30245,636.304,709,607,901
May 13, 2024248,992.75251,432.23247,485.13248,399.17248,399.173,772,563,988
May 12, 2024246,626.48252,067.55245,365.69248,992.98248,992.983,865,808,673
May 11, 2024254,407.02254,471.83244,892.08246,626.48246,626.484,558,352,115
May 10, 2024247,236.83255,360.72246,772.72254,405.31254,405.314,890,757,641
May 9, 2024257,003.70257,073.80245,940.48247,236.83247,236.835,616,479,682
May 8, 2024254,238.61260,614.44253,372.67257,002.98257,002.984,566,382,683
May 7, 2024266,834.19271,295.41254,238.61254,238.61254,238.616,142,247,625
May 6, 2024265,653.13270,131.81264,147.34266,834.72266,834.725,041,819,667
May 5, 2024273,936.31274,448.75265,601.34265,652.94265,652.946,215,285,601
May 4, 2024258,878.86276,571.38247,226.89273,937.44273,937.4410,251,185,963
May 3, 2024254,653.02256,334.95248,298.42258,883.86258,883.865,758,887,004
May 2, 2024249,088.41255,402.1118,483.49254,651.80254,651.807,068,820,208
May 1, 2024264,520.38265,320.34242,421.08249,089.02249,089.028,059,812,929
Apr 30, 2024283,028.81285,533.44256,235.00264,519.81264,519.819,882,311,489
Apr 29, 2024275,349.88289,614.88275,224.78283,028.81283,028.817,134,288,055
Apr 28, 2024264,571.22277,096.47260,596.36275,349.88275,349.887,430,007,030
Apr 27, 2024263,195.69270,973.16258,497.69264,571.22264,571.228,268,057,628
Apr 26, 2024265,224.09268,156.34258,677.08263,195.69263,195.696,399,561,557
Apr 25, 2024272,290.38280,552.97261,809.73265,219.72265,219.729,385,301,029
Apr 24, 2024269,614.88272,800.81262,336.03272,290.56272,290.568,159,869,689
Apr 23, 2024281,780.91284,481.47269,436.72269,614.88269,614.888,878,435,775

Related Tickers

BTC-USD Bitcoin USD
93,464.48
+0.46%
 
ETH-USD Ethereum USD
1,796.34
+2.42%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
XRP-USD XRP USD
2.22
+0.05%
 
BNB-USD BNB USD
605.93
-1.00%
 
SOL-USD Solana USD
150.80
+1.82%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
DOGE-USD Dogecoin USD
0.18
-0.12%
 
ADA-USD Cardano USD
0.70
+3.44%
 
TRX-USD TRON USD
0.25
-0.18%
 
WTRX-USD Wrapped TRON USD
0.25
-0.11%
 
STETH-USD Lido Staked ETH USD
1,790.45
+1.95%
 
WBTC-USD Wrapped Bitcoin USD
93,338.68
+0.54%
 
LINK-USD Chainlink USD
14.98
+6.51%
 
SUI20947-USD Sui USD
2.95
+11.84%
 
AVAX-USD Avalanche USD
22.38
+1.44%
 
LEO-USD UNUS SED LEO USD
9.12
+0.89%
 
XLM-USD Stellar USD
0.27
+0.62%
 
TON11419-USD Toncoin USD
3.20
+4.12%
 
SHIB-USD Shiba Inu USD
0.00
-1.25%
 
WSTETH-USD Lido wstETH USD
2,148.82
+3.36%
 
HBAR-USD Hedera USD
0.18
-0.01%
 
USDS33039-USD USDS USD
1.00
+0.24%
 
BCH-USD Bitcoin Cash USD
357.34
-1.02%
 
DOT-USD Polkadot USD
4.08
+1.68%
 
LTC-USD Litecoin USD
82.86
-1.47%
 
HYPE32196-USD Hyperliquid USD
18.36
-3.45%
 
BTCB-USD Bitcoin BEP2 USD
93,473.94
+0.61%
 
WETH-USD WETH USD
1,793.78
+2.95%
 
DAI-USD Dai USD
1.00
+0.01%
 
BGB-USD Bitget Token USD
4.49
-1.15%
 
USDE29470-USD Ethena USDe USD
1.00
-0.00%
 
PI35697-USD Pi USD
0.66
+1.94%
 
XMR-USD Monero USD
229.58
+2.45%
 
WBETH-USD Wrapped Beacon ETH USD
1,916.13
+2.33%
 
WEETH-USD Wrapped eETH USD
1,909.36
+2.22%
 
UNI7083-USD Uniswap USD
5.99
+3.51%
 
PEPE24478-USD Pepe USD
0.00
+0.92%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
93,440.20
+1.34%
 
APT21794-USD Aptos USD
5.34
+2.32%
 
OKB-USD OKB USD
52.00
-0.15%
 
NEAR-USD NEAR Protocol USD
2.48
+3.38%
 
TAO22974-USD Bittensor USD
341.25
+1.42%
 
GT-USD GateToken USD
23.52
-0.71%
 
ONDO-USD Ondo USD
0.91
-0.32%
 
TRUMP35336-USD OFFICIAL TRUMP USD
14.17
+55.84%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
14.08
+53.62%
 
ICP-USD Internet Computer USD
5.13
+2.54%
 
JITOSOL-USD Jito Staked SOL USD
180.48
+1.87%
 
ETC-USD Ethereum Classic USD
16.77
+0.60%
 
AAVE-USD Aave USD
165.21
+4.84%
 
KAS-USD Kaspa USD
0.10
+2.60%
 
CRO-USD Cronos USD
0.09
-1.98%
 
MNT27075-USD Mantle USD
0.70
+1.18%
 
RENDER-USD Render USD
4.52
+0.13%
 
POL28321-USD POL (prev. MATIC) USD
0.22
+1.18%
 
VET-USD VeChain USD
0.03
+2.71%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.06%
 
ENA-USD Ethena USD
0.34
+5.99%
 
LBTC33652-USD Lombard Staked BTC USD
93,236.09
+0.55%
 
FTN-USD Fasttoken USD
4.23
+0.07%
 
ALGO-USD Algorand USD
0.21
+2.66%
 
FIL-USD Filecoin USD
2.78
+2.85%
 
ATOM-USD Cosmos USD
4.40
+1.93%
 
TIA-USD Celestia USD
2.77
-0.34%
 
ARB11841-USD Arbitrum USD
0.34
+5.34%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
JLP-USD Jupiter Perps LP USD
4.13
+1.19%
 
FET-USD Artificial Superintelligence Alliance USD
0.62
-1.75%
 
S32684-USD Sonic (prev. FTM) USD
0.51
+1.00%
 
SOLVBTC-USD SolvBTC USD
93,479.36
+1.84%
 
BBTC31369-USD BounceBit BTC USD
93,489.03
+0.47%
 
KCS-USD KuCoin Token USD
10.36
+2.09%
 
JUP29210-USD Jupiter USD
0.45
+2.97%
 
OP-USD Optimism USD
0.77
+3.67%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+0.23%
 
BNSOL-USD Binance Staked SOL USD
157.85
+1.78%
 
MKR-USD Maker USD
1,473.49
+1.91%
 
DEXE-USD DeXe USD
14.19
-8.43%
 
XDC-USD XDC Network USD
0.08
-0.10%
 
STX4847-USD Stacks USD
0.77
-5.76%
 
BONK-USD Bonk USD
0.00
-1.43%
 
WFTM-USD Wrapped Fantom USD
0.51
+1.67%
 
WLD-USD Worldcoin USD
0.86
+3.50%
 
FARTCOIN-USD Fartcoin USD
1.08
-7.72%
 
IMX10603-USD Immutable USD
0.58
+5.78%
 
FLR-USD Flare USD
0.02
+0.57%
 
EOS-USD EOS USD
0.67
+0.67%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,868.25
+5.25%
 
IP-USD Story USD
3.76
+5.35%
 
SEI-USD Sei USD
0.19
+3.15%
 
WBNB-USD Wrapped BNB USD
606.01
-0.93%
 
INJ-USD Injective USD
9.53
+2.74%
 
GRT6719-USD The Graph USD
0.09
+1.49%
 
RETH-USD Rocket Pool ETH USD
2,007.12
+5.80%
 
QNT-USD Quant USD
71.75
+5.33%
 
PYUSD-USD PayPal USD USD
1.00
+0.02%
 
CRV-USD Curve DAO Token USD
0.65
-7.34%
 
JASMY-USD JasmyCoin USD
0.02
+11.54%
 
FORM23635-USD Four USD
2.16
+1.11%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.