CCC - CoinMarketCap USD

Moove Protocol USD (MOOVE-USD)

0.00 +0.00 (+0.55%)
As of 2:26 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 0.002728 0.002729 0.002691 0.002724 0.002724 210
Nov 28, 2024 0.002735 0.002735 0.002709 0.002728 0.002728 150
Nov 27, 2024 0.002632 0.002757 0.002632 0.002735 0.002735 420
Nov 26, 2024 0.002693 0.002727 0.002605 0.002632 0.002632 850
Nov 25, 2024 0.002779 0.002824 0.002693 0.002693 0.002693 629
Nov 24, 2024 0.002718 0.002783 0.002712 0.002779 0.002779 720
Nov 23, 2024 0.002770 0.002792 0.002608 0.002718 0.002718 1,146
Nov 22, 2024 0.002695 0.002770 0.002669 0.002770 0.002770 615
Nov 21, 2024 0.002737 0.002782 0.002669 0.002695 0.002695 772
Nov 20, 2024 0.002710 0.002810 0.002658 0.002737 0.002737 1,134
Nov 19, 2024 0.002778 0.002807 0.002710 0.002710 0.002710 1,065
Nov 18, 2024 0.002732 0.002819 0.002712 0.002778 0.002778 1,209
Nov 17, 2024 0.002709 0.002829 0.002684 0.002732 0.002732 1,515
Nov 16, 2024 0.002538 0.002763 0.002537 0.002709 0.002709 545
Nov 15, 2024 0.002525 0.002542 0.002510 0.002529 0.002529 245
Nov 14, 2024 0.002587 0.002617 0.002518 0.002525 0.002525 490
Nov 13, 2024 0.002777 0.002779 0.002535 0.002587 0.002587 962
Nov 12, 2024 0.002853 0.002877 0.002765 0.002777 0.002777 348
Nov 11, 2024 0.002797 0.002879 0.002759 0.002853 0.002853 371
Nov 10, 2024 0.002682 0.002828 0.002641 0.002797 0.002797 858
Nov 9, 2024 0.002711 0.002723 0.002678 0.002682 0.002682 136
Nov 8, 2024 0.002770 0.002771 0.002709 0.002711 0.002711 -
Nov 7, 2024 0.002795 0.002802 0.002773 0.002779 0.002779 90
Nov 6, 2024 0.002637 0.002827 0.002636 0.002793 0.002793 607
Nov 5, 2024 0.002614 0.002641 0.002612 0.002637 0.002637 68
Nov 4, 2024 0.002651 0.002669 0.002613 0.002614 0.002614 242
Nov 3, 2024 0.002788 0.002789 0.002640 0.002651 0.002651 378
Nov 2, 2024 0.002798 0.002802 0.002788 0.002788 0.002788 47
Nov 1, 2024 0.002845 0.002854 0.002798 0.002798 0.002798 274
Oct 31, 2024 0.003058 0.003059 0.002845 0.002845 0.002845 461
Oct 30, 2024 0.003123 0.003143 0.003047 0.003058 0.003058 227
Oct 29, 2024 0.003128 0.003145 0.003078 0.003123 0.003123 261
Oct 28, 2024 0.003099 0.003173 0.003098 0.003128 0.003128 259
Oct 27, 2024 0.003096 0.003100 0.003093 0.003099 0.003099 14
Oct 26, 2024 0.003106 0.003109 0.003096 0.003096 0.003096 15
Oct 25, 2024 0.003132 0.003132 0.003105 0.003106 0.003106 87
Oct 24, 2024 0.003139 0.003145 0.003131 0.003131 0.003131 76
Oct 23, 2024 0.003183 0.003332 0.003142 0.003156 0.003156 756
Oct 22, 2024 0.003409 0.003412 0.003178 0.003183 0.003183 548
Oct 21, 2024 0.003622 0.003625 0.003408 0.003409 0.003409 404
Oct 20, 2024 0.003653 0.003653 0.003621 0.003622 0.003622 118
Oct 19, 2024 0.003655 0.003692 0.003643 0.003653 0.003653 181
Oct 18, 2024 0.003685 0.003686 0.003631 0.003655 0.003655 139
Oct 17, 2024 0.003749 0.003751 0.003673 0.003685 0.003685 296
Oct 16, 2024 0.003782 0.003790 0.003720 0.003749 0.003749 325
Oct 15, 2024 0.003772 0.003827 0.003736 0.003782 0.003782 324
Oct 14, 2024 0.003690 0.003773 0.003690 0.003772 0.003772 211
Oct 13, 2024 0.003755 0.003756 0.003686 0.003690 0.003690 114
Oct 12, 2024 0.003573 0.003841 0.003572 0.003755 0.003755 611
Oct 11, 2024 0.003848 0.003858 0.003570 0.003573 0.003573 543
Oct 10, 2024 0.003872 0.003873 0.003847 0.003848 0.003848 40
Oct 9, 2024 0.003997 0.004025 0.003871 0.003873 0.003873 272
Oct 8, 2024 0.003692 0.004002 0.003690 0.003997 0.003997 1,225
Oct 7, 2024 0.003462 0.003693 0.003442 0.003692 0.003692 492
Oct 6, 2024 0.003592 0.003593 0.003462 0.003462 0.003462 254
Oct 5, 2024 0.003589 0.003593 0.003588 0.003592 0.003592 5
Oct 4, 2024 0.003738 0.003741 0.003585 0.003589 0.003589 297
Oct 3, 2024 0.003748 0.003760 0.003730 0.003738 0.003738 69
Oct 2, 2024 0.003968 0.004011 0.003747 0.003748 0.003748 721
Oct 1, 2024 0.004110 0.004120 0.003958 0.003968 0.003968 563
Sep 30, 2024 0.004116 0.004121 0.004064 0.004110 0.004110 203
Sep 29, 2024 0.004080 0.004120 0.004070 0.004116 0.004116 100
Sep 28, 2024 0.003962 0.004085 0.003950 0.004080 0.004080 267
Sep 27, 2024 0.004010 0.004016 0.003960 0.003962 0.003962 95
Sep 26, 2024 0.004047 0.004054 0.004005 0.004010 0.004010 126
Sep 25, 2024 0.004105 0.004118 0.004047 0.004047 0.004047 237
Sep 24, 2024 0.004150 0.004204 0.004103 0.004105 0.004105 294
Sep 23, 2024 0.004153 0.004196 0.004150 0.004150 0.004150 149
Sep 22, 2024 0.004252 0.004252 0.004152 0.004153 0.004153 134
Sep 21, 2024 0.004126 0.004294 0.004125 0.004252 0.004252 309
Sep 20, 2024 0.004539 0.004544 0.004122 0.004126 0.004126 1,299
Sep 19, 2024 0.004568 0.004789 0.004495 0.004539 0.004539 828
Sep 18, 2024 0.004583 0.004585 0.004563 0.004568 0.004568 46
Sep 17, 2024 0.004440 0.004586 0.004414 0.004583 0.004583 414
Sep 16, 2024 0.004559 0.004560 0.004348 0.004440 0.004440 465
Sep 15, 2024 0.004662 0.004666 0.004558 0.004559 0.004559 148
Sep 14, 2024 0.004780 0.004801 0.004660 0.004662 0.004662 424
Sep 13, 2024 0.004674 0.004820 0.004563 0.004780 0.004780 1,274
Sep 12, 2024 0.004855 0.004855 0.004632 0.004674 0.004674 417
Sep 11, 2024 0.004854 0.004857 0.004807 0.004855 0.004855 172
Sep 10, 2024 0.004808 0.004931 0.004807 0.004854 0.004854 412
Sep 9, 2024 0.004445 0.005103 0.004424 0.004808 0.004808 1,892
Sep 8, 2024 0.004310 0.004465 0.004308 0.004445 0.004445 350
Sep 7, 2024 0.004149 0.004331 0.004148 0.004310 0.004310 551
Sep 6, 2024 0.004366 0.004369 0.004098 0.004149 0.004149 655
Sep 5, 2024 0.004673 0.004674 0.004348 0.004366 0.004366 577
Sep 4, 2024 0.004673 0.004694 0.004646 0.004673 0.004673 253
Sep 3, 2024 0.004608 0.004717 0.004608 0.004673 0.004673 247
Sep 2, 2024 0.004608 0.004610 0.004607 0.004608 0.004608 21
Sep 1, 2024 0.004694 0.004764 0.004607 0.004608 0.004608 422
Aug 31, 2024 0.004902 0.005027 0.004693 0.004694 0.004694 676
Aug 30, 2024 0.005000 0.005004 0.004783 0.004902 0.004902 542
Aug 29, 2024 0.004925 0.005182 0.004901 0.005000 0.005000 632
Aug 28, 2024 0.005155 0.005157 0.004924 0.004925 0.004925 490
Aug 27, 2024 0.004784 0.005264 0.004739 0.005155 0.005155 1,377
Aug 26, 2024 0.005076 0.005079 0.004762 0.004784 0.004784 512
Aug 25, 2024 0.005103 0.005105 0.005046 0.005076 0.005076 149
Aug 24, 2024 0.005154 0.005182 0.005076 0.005103 0.005103 299
Aug 23, 2024 0.005050 0.005157 0.005024 0.005154 0.005154 348
Aug 22, 2024 0.004829 0.005051 0.004783 0.005050 0.005050 524
Aug 21, 2024 0.004762 0.004831 0.004761 0.004829 0.004829 127
Aug 20, 2024 0.004856 0.004880 0.004784 0.004785 0.004785 199
Aug 19, 2024 0.005025 0.005028 0.004672 0.004854 0.004854 1,082
Aug 18, 2024 0.004926 0.005052 0.004925 0.005025 0.005025 319
Aug 17, 2024 0.004855 0.004954 0.004853 0.004926 0.004926 256
Aug 16, 2024 0.004854 0.004856 0.004806 0.004855 0.004855 244
Aug 15, 2024 0.005050 0.005053 0.004854 0.004854 0.004854 258
Aug 14, 2024 0.005127 0.005133 0.005024 0.005050 0.005050 187
Aug 13, 2024 0.005289 0.005407 0.005127 0.005127 0.005127 1,106
Aug 12, 2024 0.005291 0.005295 0.005263 0.005289 0.005289 73
Aug 11, 2024 0.005406 0.005408 0.005290 0.005291 0.005291 206
Aug 10, 2024 0.005318 0.005408 0.005310 0.005406 0.005406 128
Aug 9, 2024 0.005236 0.005464 0.005235 0.005318 0.005318 595
Aug 8, 2024 0.005181 0.005292 0.005180 0.005236 0.005236 348
Aug 7, 2024 0.005292 0.005297 0.005180 0.005181 0.005181 285
Aug 6, 2024 0.005051 0.005294 0.004999 0.005292 0.005292 649
Aug 5, 2024 0.005435 0.005440 0.004566 0.005051 0.005051 2,696
Aug 4, 2024 0.005555 0.005682 0.005434 0.005435 0.005435 1,077
Aug 3, 2024 0.005814 0.005818 0.005462 0.005555 0.005555 1,180
Aug 2, 2024 0.005952 0.006028 0.005678 0.005814 0.005814 994
Aug 1, 2024 0.006212 0.006218 0.005846 0.005952 0.005952 693
Jul 31, 2024 0.006368 0.006371 0.006212 0.006212 0.006212 240
Jul 30, 2024 0.006451 0.006456 0.006366 0.006368 0.006368 121
Jul 29, 2024 0.006710 0.006714 0.006451 0.006451 0.006451 389
Jul 28, 2024 0.006712 0.006716 0.006701 0.006710 0.006710 38
Jul 27, 2024 0.006712 0.006758 0.006668 0.006712 0.006712 167
Jul 26, 2024 0.006709 0.006717 0.006666 0.006712 0.006712 125
Jul 25, 2024 0.006713 0.006715 0.006666 0.006709 0.006709 164
Jul 24, 2024 0.006894 0.006946 0.006712 0.006713 0.006713 418
Jul 23, 2024 0.006945 0.006948 0.006889 0.006894 0.006894 131
Jul 22, 2024 0.007300 0.007305 0.006897 0.006945 0.006945 633
Jul 21, 2024 0.007633 0.007635 0.007244 0.007300 0.007300 644
Jul 20, 2024 0.007694 0.007698 0.007631 0.007633 0.007633 122
Jul 19, 2024 0.008065 0.008068 0.007693 0.007694 0.007694 603
Jul 18, 2024 0.008694 0.008699 0.008062 0.008065 0.008065 1,070
Jul 17, 2024 0.009092 0.009095 0.008403 0.008694 0.008694 1,320
Jul 16, 2024 0.009521 0.009523 0.009091 0.009092 0.009092 666
Jul 15, 2024 0.009434 0.009523 0.009344 0.009521 0.009521 341
Jul 14, 2024 0.009435 0.009526 0.009254 0.009434 0.009434 571
Jul 13, 2024 0.009615 0.009622 0.009433 0.009435 0.009435 208
Jul 12, 2024 0.009708 0.009805 0.009523 0.009615 0.009615 549
Jul 11, 2024 0.010102 0.010106 0.009614 0.009708 0.009708 818
Jul 10, 2024 0.010528 0.010641 0.010099 0.010102 0.010102 827
Jul 9, 2024 0.011625 0.011635 0.010526 0.010528 0.010528 2,535
Jul 8, 2024 0.011110 0.011925 0.011107 0.011625 0.011625 2,037
Jul 7, 2024 0.011355 0.011362 0.011109 0.011110 0.011110 294
Jul 6, 2024 0.011235 0.011366 0.011233 0.011355 0.011355 450
Jul 5, 2024 0.011494 0.011499 0.010992 0.011235 0.011235 995
Jul 4, 2024 0.011767 0.011773 0.011491 0.011494 0.011494 892
Jul 3, 2024 0.011905 0.011912 0.011764 0.011767 0.011767 321
Jul 2, 2024 0.012194 0.012200 0.011903 0.011905 0.011905 474
Jul 1, 2024 0.010989 0.012347 0.010869 0.012194 0.012194 2,199
Jun 30, 2024 0.012343 0.012351 0.010866 0.010989 0.010989 2,193
Jun 29, 2024 0.012659 0.012663 0.012343 0.012343 0.012343 276
Jun 28, 2024 0.012818 0.012829 0.012654 0.012659 0.012659 458
Jun 27, 2024 0.013156 0.013162 0.012816 0.012818 0.012818 514
Jun 26, 2024 0.013509 0.013518 0.013155 0.013156 0.013156 423
Jun 25, 2024 0.013340 0.013700 0.013335 0.013509 0.013509 406
Jun 24, 2024 0.013512 0.013521 0.013159 0.013340 0.013340 1,165
Jun 23, 2024 0.013335 0.013519 0.013331 0.013512 0.013512 716
Jun 22, 2024 0.013514 0.013521 0.013331 0.013335 0.013335 341
Jun 21, 2024 0.014078 0.014081 0.013510 0.013514 0.013514 682
Jun 20, 2024 0.014490 0.014490 0.014076 0.014078 0.014078 691
Jun 19, 2024 0.014495 0.014703 0.014289 0.014490 0.014490 579
Jun 18, 2024 0.015387 0.015389 0.014492 0.014495 0.014495 1,744
Jun 17, 2024 0.016393 0.016401 0.015385 0.015387 0.015387 1,526
Jun 16, 2024 0.016664 0.016672 0.016391 0.016393 0.016393 362
Jun 15, 2024 0.016946 0.016957 0.016398 0.016664 0.016664 915
Jun 14, 2024 0.017233 0.017253 0.016938 0.016946 0.016946 797
Jun 13, 2024 0.017855 0.017862 0.017231 0.017233 0.017233 637
Jun 12, 2024 0.017857 0.018179 0.017549 0.017855 0.017855 934
Jun 11, 2024 0.017240 0.017865 0.016953 0.017857 0.017857 2,742
Jun 10, 2024 0.017243 0.017543 0.017238 0.017240 0.017240 615
Jun 9, 2024 0.017241 0.017544 0.017240 0.017243 0.017243 998
Jun 8, 2024 0.018175 0.018177 0.017241 0.017241 0.017241 1,225
Jun 7, 2024 0.019226 0.019234 0.018172 0.018175 0.018175 1,596
Jun 6, 2024 0.019628 0.019633 0.019217 0.019226 0.019226 556
Jun 5, 2024 0.019607 0.020002 0.019600 0.019628 0.019628 779
Jun 4, 2024 0.019605 0.020006 0.019601 0.019607 0.019607 386
Jun 3, 2024 0.020004 0.020013 0.019602 0.019605 0.019605 614
Jun 2, 2024 0.020415 0.020424 0.020001 0.020004 0.020004 418
Jun 1, 2024 0.020854 0.020862 0.020412 0.020415 0.020415 501
May 31, 2024 0.021729 0.021743 0.020848 0.020854 0.020854 561
May 30, 2024 0.021283 0.021762 0.021281 0.021729 0.021729 974
May 29, 2024 0.022221 0.022232 0.021282 0.021283 0.021283 926
May 28, 2024 0.022737 0.022750 0.022215 0.022221 0.022221 1,542
May 27, 2024 0.022731 0.023261 0.022710 0.022737 0.022737 938
May 26, 2024 0.023258 0.023265 0.022726 0.022731 0.022731 553
May 25, 2024 0.023809 0.023819 0.023241 0.023258 0.023258 589
May 24, 2024 0.025628 0.025628 0.023790 0.023809 0.023809 338
May 23, 2024 0.025628 0.025628 0.025628 0.025628 0.025628 -
May 22, 2024 0.025628 0.025628 0.025628 0.025628 0.025628 -
May 21, 2024 0.026313 0.026318 0.025619 0.025628 0.025628 -
May 20, 2024 0.027039 0.027062 0.026301 0.026313 0.026313 1,047
May 19, 2024 0.027785 0.028577 0.027039 0.027039 0.027039 1,099
May 18, 2024 0.028571 0.028581 0.027781 0.027785 0.027785 834
May 17, 2024 0.028587 0.029405 0.028568 0.028571 0.028571 564
May 16, 2024 0.028558 0.029417 0.027778 0.028587 0.028587 2,240
May 15, 2024 0.027034 0.028597 0.027028 0.028558 0.028558 2,216
May 14, 2024 0.027049 0.027065 0.027021 0.027034 0.027034 685
May 13, 2024 0.027778 0.027798 0.027041 0.027049 0.027049 837
May 12, 2024 0.028569 0.028583 0.027775 0.027778 0.027778 1,593
May 11, 2024 0.028581 0.028595 0.028566 0.028569 0.028569 459
May 10, 2024 0.030296 0.030319 0.028581 0.028581 0.028581 1,042
May 9, 2024 0.030316 0.030339 0.030287 0.030296 0.030296 642
May 8, 2024 0.030316 0.031238 0.030278 0.030316 0.030316 1,159
May 7, 2024 0.031243 0.031262 0.030297 0.030316 0.030316 1,177
May 6, 2024 0.031270 0.031302 0.031226 0.031243 0.031243 717
May 5, 2024 0.030322 0.031285 0.030301 0.031270 0.031270 1,024
May 4, 2024 0.032248 0.032267 0.030311 0.030322 0.030322 1,536
May 3, 2024 0.032271 0.032322 0.032242 0.032248 0.032248 628
May 2, 2024 0.033331 0.033372 0.032263 0.032271 0.032271 1,679
May 1, 2024 0.031257 0.033346 0.030295 0.033331 0.033331 5,379
Apr 30, 2024 0.032269 0.033353 0.031234 0.031257 0.031257 3,810
Apr 29, 2024 0.033332 0.033351 0.032257 0.032269 0.032269 1,117
Apr 28, 2024 0.032261 0.033356 0.032257 0.033332 0.033332 1,382
Apr 27, 2024 0.035700 0.035720 0.032255 0.032261 0.032261 3,127
Apr 26, 2024 0.032264 0.035733 0.032249 0.035700 0.035700 4,252
Apr 25, 2024 0.034477 0.034487 0.032259 0.032264 0.032264 1,906
Apr 24, 2024 0.027792 0.034484 0.027784 0.034477 0.034477 7,081
Apr 23, 2024 0.026320 0.028567 0.025646 0.027792 0.027792 2,547
Apr 22, 2024 0.027026 0.027037 0.026315 0.026320 0.026320 809
Apr 21, 2024 0.027030 0.027045 0.026993 0.027026 0.027026 418
Apr 20, 2024 0.027039 0.027079 0.027020 0.027030 0.027030 780
Apr 19, 2024 0.029411 0.029432 0.022717 0.027039 0.027039 13,534
Apr 18, 2024 0.029412 0.029434 0.029341 0.029411 0.029411 853
Apr 17, 2024 0.030289 0.030311 0.029396 0.029412 0.029412 657
Apr 16, 2024 0.031246 0.031258 0.030276 0.030289 0.030289 2,500
Apr 15, 2024 0.026999 0.031257 0.025593 0.031246 0.031246 6,985
Apr 14, 2024 0.026318 0.027083 0.026304 0.026999 0.026999 1,385
Apr 13, 2024 0.030276 0.030287 0.025626 0.026318 0.026318 8,543
Apr 12, 2024 0.033313 0.033344 0.029397 0.030276 0.030276 4,860
Apr 11, 2024 0.034430 0.034455 0.033300 0.033313 0.033313 922
Apr 10, 2024 0.034459 0.034491 0.033368 0.034430 0.034430 710
Apr 9, 2024 0.034483 0.034497 0.033354 0.034459 0.034459 925
Apr 8, 2024 0.034496 0.035723 0.034481 0.034483 0.034483 1,692
Apr 7, 2024 0.037027 0.037032 0.034489 0.034496 0.034496 1,224
Apr 6, 2024 0.037075 0.037084 0.036999 0.037027 0.037027 1,331
Apr 5, 2024 0.037011 0.038342 0.035824 0.037075 0.037075 4,061
Apr 4, 2024 0.038471 0.038478 0.035721 0.037011 0.037011 4,143
Apr 3, 2024 0.035715 0.040004 0.035697 0.038471 0.038471 6,365
Apr 2, 2024 0.030293 0.035721 0.029383 0.035715 0.035715 13,804
Apr 1, 2024 0.029439 0.030323 0.029379 0.030293 0.030293 4,372
Mar 31, 2024 0.030313 0.030339 0.029424 0.029439 0.029439 1,317
Mar 30, 2024 0.033312 0.033347 0.030310 0.030313 0.030313 3,015
Mar 29, 2024 0.027781 0.033329 0.027776 0.033312 0.033312 4,948
Mar 28, 2024 0.026327 0.027797 0.025641 0.027781 0.027781 3,884
Mar 27, 2024 0.027786 0.028566 0.026318 0.026327 0.026327 2,844
Mar 26, 2024 0.027040 0.029408 0.025650 0.027786 0.027786 7,453
Mar 25, 2024 0.023270 0.034517 0.019601 0.027040 0.027040 49,701
Mar 24, 2024 0.025649 0.026321 0.023263 0.023270 0.023270 7,578
Mar 23, 2024 0.029436 0.029449 0.025630 0.025649 0.025649 7,093
Mar 22, 2024 0.029410 0.030331 0.028586 0.029436 0.029436 2,518
Mar 21, 2024 0.029466 0.030280 0.028585 0.029410 0.029410 2,822
Mar 20, 2024 0.030322 0.030342 0.029419 0.029466 0.029466 1,218
Mar 19, 2024 0.031245 0.031264 0.029401 0.030322 0.030322 4,013
Mar 18, 2024 0.033373 0.033397 0.029414 0.031245 0.031245 5,685
Mar 17, 2024 0.033411 0.034532 0.033328 0.033374 0.033374 1,792
Mar 16, 2024 0.034487 0.034508 0.033347 0.033411 0.033411 1,532
Mar 15, 2024 0.037044 0.037064 0.034421 0.034487 0.034487 6,361
Mar 14, 2024 0.037033 0.039972 0.037022 0.037044 0.037044 4,816
Mar 13, 2024 0.037068 0.038445 0.035673 0.037033 0.037033 8,594
Mar 12, 2024 0.039943 0.040012 0.037020 0.037068 0.037068 5,327
Mar 11, 2024 0.041655 0.041659 0.038409 0.039943 0.039943 4,299
Mar 10, 2024 0.041691 0.041705 0.041627 0.041655 0.041655 2,545
Mar 9, 2024 0.041680 0.043461 0.039980 0.041691 0.041691 4,860
Mar 8, 2024 0.043460 0.043475 0.041616 0.041680 0.041680 1,846
Mar 7, 2024 0.039971 0.043469 0.038457 0.043460 0.043460 6,257
Mar 6, 2024 0.039988 0.041703 0.038496 0.039971 0.039971 4,305
Mar 5, 2024 0.045480 0.045490 0.038454 0.039988 0.039988 10,027
Mar 4, 2024 0.038424 0.049978 0.035717 0.045480 0.045480 19,179
Mar 3, 2024 0.040019 0.041644 0.037066 0.038424 0.038424 5,452
Mar 2, 2024 0.043458 0.043474 0.039995 0.040019 0.040019 3,973
Mar 1, 2024 0.040000 0.043482 0.039992 0.043458 0.043458 5,199
Feb 29, 2024 0.034483 0.043490 0.033322 0.040000 0.040000 20,249
Feb 28, 2024 0.049989 0.050004 0.030287 0.034483 0.034483 72,681
Feb 27, 2024 0.055551 0.055565 0.049963 0.049989 0.049989 4,490
Feb 26, 2024 0.055554 0.058824 0.045432 0.055551 0.055551 28,031
Feb 25, 2024 0.052634 0.055576 0.052617 0.055554 0.055554 2,951
Feb 24, 2024 0.052633 0.052651 0.052614 0.052634 0.052634 2,732
Feb 23, 2024 0.058828 0.058850 0.052626 0.052633 0.052633 6,038
Feb 22, 2024 0.058826 0.062504 0.058794 0.058828 0.058828 2,820
Feb 21, 2024 0.062487 0.062513 0.058797 0.058826 0.058826 3,255
Feb 20, 2024 0.066666 0.066673 0.058788 0.062487 0.062487 11,528
Feb 19, 2024 0.055545 0.066673 0.055528 0.066666 0.066666 9,387
Feb 18, 2024 0.055554 0.058820 0.055526 0.055545 0.055545 3,205
Feb 17, 2024 0.058831 0.058831 0.055530 0.055554 0.055554 1,251
Feb 16, 2024 0.058818 0.058836 0.055533 0.058831 0.058831 2,532
Feb 15, 2024 0.058824 0.058841 0.055533 0.058818 0.058818 4,724
Feb 14, 2024 0.058826 0.058853 0.055530 0.058824 0.058824 5,519
Feb 13, 2024 0.058818 0.058861 0.055550 0.058826 0.058826 9,342
Feb 12, 2024 0.058819 0.058864 0.058812 0.058818 0.058818 7,336
Feb 11, 2024 0.062506 0.062522 0.055550 0.058819 0.058819 11,068
Feb 10, 2024 0.062500 0.062525 0.062487 0.062506 0.062506 2,558
Feb 9, 2024 0.062500 0.062522 0.062463 0.062500 0.062500 4,196
Feb 8, 2024 0.062494 0.062513 0.058806 0.062500 0.062500 5,017
Feb 7, 2024 0.066673 0.066693 0.062479 0.062494 0.062494 6,623
Feb 6, 2024 0.066673 0.066708 0.062497 0.066673 0.066673 3,971
Feb 5, 2024 0.062506 0.066687 0.062489 0.066673 0.066673 6,418
Feb 4, 2024 0.066680 0.066694 0.062494 0.062506 0.062506 7,614
Feb 3, 2024 0.066687 0.071457 0.066653 0.066680 0.066680 2,059
Feb 2, 2024 0.066687 0.071464 0.066660 0.066687 0.066687 7,419
Feb 1, 2024 0.071432 0.071475 0.066672 0.066687 0.066687 11,193
Jan 31, 2024 0.076934 0.076946 0.071422 0.071432 0.071432 4,141
Jan 30, 2024 0.076923 0.076957 0.071421 0.076934 0.076934 11,228
Jan 29, 2024 0.076930 0.083355 0.071428 0.076923 0.076923 11,395
Jan 28, 2024 0.076938 0.076946 0.076900 0.076930 0.076930 2,495
Jan 27, 2024 0.076931 0.076954 0.076915 0.076938 0.076938 3,146
Jan 26, 2024 0.076938 0.083383 0.076915 0.076931 0.076931 12,067
Jan 25, 2024 0.076932 0.083390 0.076916 0.076938 0.076938 5,477
Jan 24, 2024 0.083358 0.083390 0.076915 0.076932 0.076932 6,299
Jan 23, 2024 0.083326 0.083383 0.076908 0.083358 0.083358 8,459
Jan 22, 2024 0.083329 0.083384 0.076920 0.083326 0.083326 9,560
Jan 21, 2024 0.083337 0.083389 0.083319 0.083329 0.083329 5,896
Jan 20, 2024 0.083350 0.090905 0.083317 0.083337 0.083337 7,072
Jan 19, 2024 0.083350 0.083392 0.083308 0.083350 0.083350 6,718
Jan 18, 2024 0.100020 0.100080 0.083326 0.083350 0.083350 16,342
Jan 17, 2024 0.090927 0.100100 0.090900 0.100020 0.100020 11,848
Jan 16, 2024 0.090936 0.100050 0.090896 0.090927 0.090927 10,548
Jan 15, 2024 0.090918 0.090964 0.083333 0.090936 0.090936 8,233
Jan 14, 2024 0.090918 0.090955 0.083333 0.090918 0.090918 9,525
Jan 13, 2024 0.090925 0.090964 0.076922 0.090918 0.090918 22,444
Jan 12, 2024 0.100001 0.100030 0.083308 0.090925 0.090925 37,799
Jan 11, 2024 0.111089 0.125012 0.099930 0.100001 0.100001 38,537
Jan 10, 2024 0.111100 0.111167 0.099987 0.111089 0.111089 10,462
Jan 9, 2024 0.111111 0.111156 0.099990 0.111100 0.111100 11,178
Jan 8, 2024 0.111100 0.111200 0.099980 0.111111 0.111111 19,578
Jan 7, 2024 0.125000 0.125063 0.111089 0.111100 0.111100 10,020
Jan 6, 2024 0.111111 0.125025 0.111089 0.125000 0.125000 4,563
Jan 5, 2024 0.124988 0.125075 0.111111 0.111111 0.111111 3,659
Jan 4, 2024 0.125013 0.125075 0.111100 0.124988 0.124988 13,518
Jan 3, 2024 0.142871 0.142971 0.111100 0.125013 0.125013 34,433
Jan 2, 2024 0.142871 0.142971 0.142786 0.142871 0.142871 16,175
Jan 1, 2024 0.142886 0.142943 0.142843 0.142871 0.142871 8,152
Dec 31, 2023 0.142871 0.142961 0.142829 0.142886 0.142886 4,198
Dec 30, 2023 0.142900 0.142972 0.142843 0.142871 0.142871 22,512
Dec 29, 2023 0.142914 0.142971 0.142854 0.142900 0.142900 19,711
Dec 28, 2023 0.142871 0.166717 0.142814 0.142914 0.142914 25,614
Dec 27, 2023 0.142942 0.166800 0.142783 0.142871 0.142871 13,771
Dec 26, 2023 0.166684 0.166776 0.142798 0.142940 0.142940 11,607
Dec 25, 2023 0.200019 0.200118 0.166570 0.166664 0.166664 26,284
Dec 24, 2023 0.200030 0.250052 0.166675 0.200010 0.200010 64,819
Dec 23, 2023 0.200081 0.250189 0.199923 0.200026 0.200026 126,591
Dec 22, 2023 0.142878 0.200166 0.142804 0.200078 0.200078 95,814
Dec 21, 2023 0.111133 0.166695 0.111025 0.142877 0.142877 56,466
Dec 20, 2023 0.111144 0.125043 0.110913 0.111127 0.111127 13,039
Dec 19, 2023 0.111144 0.125122 0.099972 0.111146 0.111146 25,293
Dec 18, 2023 0.111124 0.111241 0.111011 0.111154 0.111154 15,936
Dec 17, 2023 0.111104 0.111187 0.111018 0.111127 0.111127 6,795
Dec 16, 2023 0.111117 0.111183 0.099970 0.111099 0.111099 5,526
Dec 15, 2023 0.111112 0.111190 0.111025 0.111116 0.111116 6,401
Dec 14, 2023 0.111125 0.125031 0.111029 0.111111 0.111111 13,386
Dec 13, 2023 0.125018 0.125056 0.111044 0.111130 0.111130 12,134
Dec 12, 2023 0.100029 0.125109 0.099960 0.125023 0.125023 26,968
Dec 11, 2023 0.111130 0.111221 0.099864 0.100035 0.100035 14,461
Dec 10, 2023 0.111125 0.111172 0.099975 0.111124 0.111124 12,536
Dec 9, 2023 0.111107 0.111189 0.099956 0.111120 0.111120 19,918
Dec 8, 2023 0.111139 0.111184 0.100011 0.111108 0.111108 16,189
Dec 7, 2023 0.124992 0.142936 0.111094 0.111143 0.111143 125,408
Dec 6, 2023 0.125031 0.142885 0.111084 0.124979 0.124979 70,071
Dec 5, 2023 0.111131 0.125109 0.099937 0.125036 0.125036 67,579
Dec 4, 2023 0.090889 0.111145 0.090805 0.111130 0.111130 41,210
Dec 3, 2023 0.090919 0.090959 0.090847 0.090890 0.090890 12,746
Dec 2, 2023 0.090900 0.100007 0.090816 0.090916 0.090916 15,865
Dec 1, 2023 0.090921 0.090965 0.090850 0.090901 0.090901 12,452
Nov 30, 2023 0.100006 0.100026 0.090844 0.090918 0.090918 11,999
Nov 29, 2023 0.090908 0.100003 0.090829 0.100003 0.100003 20,984

Related Tickers

BTC-USD Bitcoin USD
97,246.06
+1.72%
 
ETH-USD Ethereum USD
3,605.56
+1.40%
 
USDT-USD Tether USDt USD
1.00
-0.03%
 
SOL-USD Solana USD
243.19
+2.94%
 
XRP-USD XRP USD
1.68
+14.71%
 
BNB-USD BNB USD
656.87
+0.67%
 
DOGE-USD Dogecoin USD
0.42
+4.44%
 
USDC-USD USD Coin USD
1.00
-0.02%
 
ADA-USD Cardano USD
1.07
+7.06%
 
STETH-USD Lido Staked ETH USD
3,601.99
+1.03%
 
AVAX-USD Avalanche USD
44.11
+4.11%
 
WTRX-USD Wrapped TRON USD
0.20
+1.30%
 
TRX-USD TRON USD
0.20
+1.20%
 
TON11419-USD Toncoin USD
6.46
-0.34%
 
XLM-USD Stellar USD
0.53
+11.45%
 
WSTETH-USD Lido wstETH USD
4,271.38
+0.27%
 
SHIB-USD Shiba Inu USD
0.00
+3.04%
 
WBTC-USD Wrapped Bitcoin USD
96,875.76
+1.44%
 
DOT-USD Polkadot USD
8.70
+5.92%
 
WETH-USD WETH USD
3,602.09
+0.29%
 
LINK-USD Chainlink USD
18.08
+1.58%
 
BCH-USD Bitcoin Cash USD
513.95
+1.28%
 
SUI20947-USD Sui USD
3.42
-2.58%
 
PEPE24478-USD Pepe USD
0.00
+5.79%
 
NEAR-USD NEAR Protocol USD
6.89
+4.91%
 
LEO-USD UNUS SED LEO USD
8.59
+1.06%
 
UNI7083-USD Uniswap USD
12.84
+0.95%
 
LTC-USD Litecoin USD
98.64
+3.31%
 
APT21794-USD Aptos USD
13.13
+5.19%
 
WEETH-USD Wrapped eETH USD
3,791.89
+0.27%
 
WBETH-USD Wrapped Beacon ETH USD
3,802.23
+1.30%
 
BTCB-USD Bitcoin BEP2 USD
97,158.23
+1.63%
 
HBAR-USD Hedera USD
0.15
+10.17%
 
ICP-USD Internet Computer USD
11.77
+4.96%
 
DAI-USD Dai USD
1.00
+0.00%
 
USDS33039-USD USDS USD
1.00
-0.03%
 
CRO-USD Cronos USD
0.19
+5.13%
 
ETC-USD Ethereum Classic USD
31.79
-0.65%
 
POL28321-USD POL (ex-MATIC) USD
0.57
+2.51%
 
TAO22974-USD Bittensor USD
621.39
+11.26%
 
RENDER-USD Render USD
8.79
+8.22%
 
USDE29470-USD Ethena USDe USD
1.00
+0.01%
 
FET-USD Artificial Superintelligence Alliance USD
1.62
+10.67%
 
KAS-USD Kaspa USD
0.15
+2.06%
 
ARB11841-USD Arbitrum USD
0.93
+3.12%
 
FIL-USD Filecoin USD
5.97
+5.50%
 
TIA22861-USD Celestia USD
8.15
-0.05%
 
VET-USD VeChain USD
0.04
+6.07%
 
STX4847-USD Stacks USD
2.32
+1.71%
 
JITOSOL-USD Jito Staked SOL USD
280.77
+2.82%
 
BONK-USD Bonk USD
0.00
+7.97%
 
ATOM-USD Cosmos USD
8.51
+5.81%
 
IMX10603-USD Immutable USD
1.93
+10.12%
 
WIF-USD dogwifhat USD
3.26
+6.94%
 
ALGO-USD Algorand USD
0.39
+30.26%
 
SUSDE-USD Ethena Staked USDe USD
1.13
+0.05%
 
OKB-USD OKB USD
53.21
-0.50%
 
OM-USD MANTRA USD
3.53
+0.29%
 
AAVE-USD Aave USD
200.64
+0.07%
 
OP-USD Optimism USD
2.38
+2.86%
 
INJ-USD Injective USD
29.81
+2.95%
 
MNT27075-USD Mantle USD
0.87
+1.20%
 
XMR-USD Monero USD
157.85
-0.43%
 
FTM-USD Fantom USD
1.04
+2.78%
 
SEI-USD Sei USD
0.66
+2.25%
 
GRT6719-USD The Graph USD
0.27
+9.15%
 
THETA-USD Theta Network USD
2.31
+16.20%
 
BGB-USD Bitget Token USD
1.62
+0.42%
 
FLOKI-USD FLOKI USD
0.00
+4.62%
 
ENA-USD Ethena USD
0.75
+7.67%
 
WLD-USD Worldcoin USD
2.92
+12.14%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
RUNE-USD THORChain USD
5.70
+5.75%
 
RETH-USD Rocket Pool ETH USD
4,001.30
-0.10%
 
BRETT29743-USD Brett (Based) USD
0.18
+8.80%
 
PYTH-USD Pyth Network USD
0.48
+3.38%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
96,969.11
+0.96%
 
METH29035-USD Mantle Staked Ether USD
3,781.81
+1.29%
 
RAY-USD Raydium USD
5.72
+5.44%
 
MKR-USD Maker USD
1,806.69
-0.21%
 
SAND-USD The Sandbox USD
0.65
+11.33%
 
JUP29210-USD Jupiter USD
1.16
+5.73%
 
ONDO-USD Ondo USD
1.12
+5.57%
 
LDO-USD Lido DAO USD
1.73
+5.17%
 
EZETH-USD Renzo Restaked ETH USD
3,691.97
-0.02%
 
SOLVBTC-USD SolvBTC USD
96,893.10
+1.58%
 
FLOW-USD Flow USD
0.95
+8.38%
 
AR-USD Arweave USD
22.05
+6.96%
 
GALA-USD Gala USD
0.04
+8.11%
 
KCS-USD KuCoin Token USD
11.80
+1.47%
 
BBTC31369-USD BounceBit BTC USD
97,160.70
+1.23%
 
VIRTUAL-USD Virtuals Protocol USD
1.40
+31.16%
 
BSV-USD Bitcoin SV USD
70.32
+0.40%
 
POPCAT28782-USD Popcat (SOL) USD
1.38
+9.22%
 
XTZ-USD Tezos USD
1.31
+3.77%
 
BEAM28298-USD Beam USD
0.03
+11.16%
 
BTT-USD BitTorrent(New) USD
0.00
+1.53%
 
STRK22691-USD Starknet USD
0.62
+1.63%
 
EOS-USD EOS USD
0.85
+6.51%
 
FLR-USD Flare USD
0.02
+4.61%