CCC - CoinMarketCap RUB

Metrix Coin RUB (MRX-RUB)

0.00 -0.00 (-5.52%)
As of 7:52 PM UTC. Market Open. Data provided by
Currency in RUB
Download
Date Open High Low Close
Adj Close
Volume
Aug 3, 2024 0.000934 0.000971 0.000852 0.000879 0.000879 3
Aug 2, 2024 0.001113 0.001200 0.000867 0.000993 0.000993 97
Aug 1, 2024 0.001085 0.001227 0.000997 0.001113 0.001113 19
Jul 31, 2024 0.001197 0.001211 0.001084 0.001085 0.001085 33
Jul 30, 2024 0.001157 0.001252 0.001089 0.001197 0.001197 47
Jul 29, 2024 0.001214 0.001220 0.001086 0.001157 0.001157 55
Jul 28, 2024 0.001916 0.002582 0.000974 0.001214 0.001214 1,772
Jul 27, 2024 0.000788 0.001916 0.000788 0.001916 0.001916 2,669
Jul 26, 2024 0.001096 0.001245 0.000788 0.000788 0.000788 1,219
Jul 25, 2024 0.000998 0.001326 0.000966 0.001096 0.001096 2,229
Jul 24, 2024 0.001262 0.001481 0.000976 0.000998 0.000998 3,179
Jul 23, 2024 0.001245 0.001490 0.001107 0.001262 0.001262 1,920
Jul 22, 2024 0.001336 0.001339 0.001144 0.001245 0.001245 774
Jul 21, 2024 0.001387 0.001432 0.001330 0.001336 0.001336 11
Jul 20, 2024 0.001383 0.001464 0.001282 0.001387 0.001387 60
Jul 19, 2024 0.001321 0.001568 0.001290 0.001383 0.001383 52
Jul 18, 2024 0.001432 0.001518 0.001300 0.001321 0.001321 2
Jul 17, 2024 0.001412 0.001458 0.001353 0.001432 0.001432 6
Jul 16, 2024 0.001487 0.001534 0.001372 0.001412 0.001412 7
Jul 15, 2024 0.001412 0.001492 0.001401 0.001487 0.001487 3
Jul 14, 2024 0.001473 0.001484 0.001396 0.001412 0.001412 3
Jul 13, 2024 0.001475 0.001546 0.001449 0.001473 0.001473 2
Jul 12, 2024 0.001362 0.001485 0.001354 0.001475 0.001475 151
Jul 11, 2024 0.001496 0.001549 0.001360 0.001362 0.001362 140
Jul 10, 2024 0.001654 0.002119 0.001492 0.001496 0.001496 19
Jul 9, 2024 0.001371 0.001682 0.001292 0.001654 0.001654 29
Jul 8, 2024 0.001218 0.001502 0.001174 0.001371 0.001371 16
Jul 7, 2024 0.001037 0.001518 0.001029 0.001218 0.001218 11
Jul 6, 2024 0.001025 0.001089 0.000954 0.001037 0.001037 3,339
Jul 5, 2024 0.001580 0.001611 0.000869 0.001025 0.001025 82,172
Jul 4, 2024 0.000816 0.002984 0.000816 0.001580 0.001580 79,463
Jul 3, 2024 0.000828 0.000868 0.000796 0.000816 0.000816 4
Jul 2, 2024 0.000716 0.000844 0.000707 0.000828 0.000828 6
Jul 1, 2024 0.000970 0.001096 0.000694 0.000716 0.000716 166
Jun 30, 2024 0.000931 0.000973 0.000879 0.000970 0.000970 300
Jun 29, 2024 0.000832 0.000941 0.000838 0.000931 0.000931 143
Jun 28, 2024 0.000756 0.000837 0.000748 0.000832 0.000832 911
Jun 27, 2024 0.000748 0.000852 0.000694 0.000756 0.000756 3,699
Jun 26, 2024 0.001211 0.001235 0.000730 0.000748 0.000748 2,856
Jun 25, 2024 0.001561 0.001564 0.001172 0.001211 0.001211 380
Jun 24, 2024 0.001601 0.001695 0.001353 0.001561 0.001561 372
Jun 23, 2024 0.001579 0.001659 0.001515 0.001601 0.001601 3,948
Jun 22, 2024 0.001702 0.001750 0.000827 0.001579 0.001579 4,262
Jun 21, 2024 0.002122 0.002114 0.001702 0.001702 0.001702 363
Jun 20, 2024 0.002069 0.002148 0.001864 0.002122 0.002122 6
Jun 19, 2024 0.002450 0.002791 0.002035 0.002069 0.002069 5
Jun 18, 2024 0.002800 0.002877 0.002328 0.002450 0.002450 295
Jun 17, 2024 0.003401 0.003645 0.002705 0.002800 0.002800 10,810
Jun 16, 2024 0.002832 0.003750 0.002041 0.003401 0.003401 52,774
Jun 15, 2024 0.002836 0.004004 0.002026 0.002832 0.002832 43,134
Jun 14, 2024 0.002931 0.003096 0.002859 0.002836 0.002836 1,141
Jun 13, 2024 0.003489 0.003527 0.001856 0.002931 0.002931 1,351
Jun 12, 2024 0.002837 0.003519 0.002324 0.003489 0.003489 2,798
Jun 11, 2024 0.002040 0.003708 0.001917 0.002837 0.002837 2,316
Jun 10, 2024 0.002301 0.002309 0.001869 0.002040 0.002040 116
Jun 9, 2024 0.002452 0.004779 0.001793 0.002301 0.002301 207
Jun 8, 2024 0.002840 0.004829 0.001832 0.002452 0.002452 22,612
Jun 7, 2024 0.001990 0.004106 0.001989 0.002840 0.002840 49,844
Jun 6, 2024 0.001888 0.001991 0.001630 0.001990 0.001990 18,810
Jun 5, 2024 0.001958 0.001963 0.001535 0.001888 0.001888 3,127
Jun 4, 2024 0.001969 0.002032 0.001537 0.001958 0.001958 2,313
Jun 3, 2024 0.001950 0.002131 0.001772 0.001969 0.001969 69
Jun 2, 2024 0.001836 0.002240 0.001816 0.001950 0.001950 816
Jun 1, 2024 0.002497 0.003229 0.001783 0.001836 0.001836 5,579
May 31, 2024 0.003417 0.003603 0.001904 0.002497 0.002497 5,921
May 30, 2024 0.002981 0.003553 0.001828 0.003417 0.003417 1,072
May 29, 2024 0.001842 0.003224 0.001786 0.002981 0.002981 1,291
May 28, 2024 0.001932 0.002903 0.001803 0.001842 0.001842 1,317
May 27, 2024 0.001960 0.003253 0.001815 0.001932 0.001932 835
May 26, 2024 0.001766 0.003079 0.001690 0.001960 0.001960 1,796
May 25, 2024 0.001717 0.002499 0.001717 0.001766 0.001766 677
May 24, 2024 0.001734 0.001760 0.001715 0.001717 0.001717 29
May 23, 2024 0.001794 0.001836 0.001733 0.001734 0.001734 35
May 22, 2024 0.001711 0.002212 0.001711 0.001794 0.001794 25
May 21, 2024 0.001895 0.001895 0.001705 0.001711 0.001711 320
May 20, 2024 0.001811 0.001998 0.001795 0.001895 0.001895 335
May 19, 2024 0.001889 0.001925 0.001253 0.001811 0.001811 7,780
May 18, 2024 0.001858 0.001980 0.001858 0.001889 0.001889 8,372
May 17, 2024 0.001937 0.001998 0.001858 0.001858 0.001858 5,281
May 16, 2024 0.002138 0.002147 0.001763 0.001937 0.001937 33,435
May 15, 2024 0.002130 0.002381 0.001556 0.002138 0.002138 48,739
May 14, 2024 0.001705 0.002430 0.001705 0.002130 0.002130 26,842
May 13, 2024 0.001992 0.002597 0.001699 0.001705 0.001705 7,975
May 12, 2024 0.002029 0.002655 0.001935 0.001992 0.001992 4,760
May 11, 2024 0.001961 0.002654 0.001386 0.002029 0.002029 6,149
May 10, 2024 0.001953 0.002461 0.001710 0.001961 0.001961 30,447
May 9, 2024 0.002204 0.003140 0.001757 0.001956 0.001956 29,630
May 8, 2024 0.002345 0.002813 0.002114 0.002204 0.002204 53,614
May 7, 2024 0.002510 0.003960 0.002299 0.002345 0.002345 67,241
May 6, 2024 0.002385 0.003403 0.001944 0.002510 0.002510 6,756
May 5, 2024 0.003103 0.003110 0.002034 0.002385 0.002385 22,573
May 4, 2024 0.002102 0.003161 0.001452 0.003103 0.003103 24,821
May 3, 2024 0.001983 0.002282 0.001792 0.002102 0.002102 5,165
May 2, 2024 0.002243 0.002243 0.001386 0.001983 0.001983 990
May 1, 2024 0.001521 0.002282 0.001521 0.002243 0.002243 26,953
Apr 30, 2024 0.002094 0.002416 0.001459 0.001521 0.001521 23,260
Apr 29, 2024 0.002623 0.002863 0.001644 0.002094 0.002094 10,267
Apr 28, 2024 0.002084 0.002760 0.001647 0.002623 0.002623 26,294
Apr 27, 2024 0.001932 0.002590 0.001833 0.002084 0.002084 20,673
Apr 26, 2024 0.002445 0.002447 0.001425 0.001932 0.001932 15,088
Apr 25, 2024 0.001761 0.002875 0.001585 0.002445 0.002445 16,063
Apr 24, 2024 0.002358 0.002359 0.001735 0.001761 0.001761 34,989
Apr 23, 2024 0.002579 0.002930 0.002360 0.002358 0.002358 42,969
Apr 22, 2024 0.002361 0.002728 0.002359 0.002579 0.002579 11,984
Apr 21, 2024 0.002331 0.002734 0.002331 0.002361 0.002361 27,813
Apr 20, 2024 0.002560 0.002732 0.002331 0.002331 0.002331 30,850
Apr 19, 2024 0.002366 0.002885 0.002326 0.002560 0.002560 111,357
Apr 18, 2024 0.002729 0.002916 0.002369 0.002366 0.002366 105,829
Apr 17, 2024 0.002359 0.002729 0.002314 0.002729 0.002729 2,818
Apr 16, 2024 0.002909 0.002917 0.002081 0.002359 0.002359 4,153
Apr 15, 2024 0.002604 0.002909 0.001997 0.002909 0.002909 4,014
Apr 14, 2024 0.002568 0.002889 0.002476 0.002604 0.002604 34,459
Apr 13, 2024 0.002543 0.003107 0.002446 0.002568 0.002568 43,925
Apr 12, 2024 0.004267 0.004409 0.002507 0.002543 0.002543 28,430
Apr 11, 2024 0.004481 0.004772 0.002997 0.004267 0.004267 32,023
Apr 10, 2024 0.004919 0.005498 0.003836 0.004481 0.004481 20,099
Apr 9, 2024 0.004378 0.005009 0.002827 0.004919 0.004919 13,509
Apr 8, 2024 0.003245 0.004772 0.003245 0.004378 0.004378 18,589
Apr 7, 2024 0.003565 0.003565 0.003202 0.003245 0.003245 18,582
Apr 6, 2024 0.004785 0.004800 0.003533 0.003565 0.003565 9,645
Apr 5, 2024 0.003630 0.004785 0.003583 0.004785 0.004785 6,300
Apr 4, 2024 0.003438 0.004640 0.003413 0.003630 0.003630 7,132
Apr 3, 2024 0.004539 0.004541 0.003438 0.003438 0.003438 9,910
Apr 2, 2024 0.004535 0.004558 0.004422 0.004539 0.004539 52,589
Apr 1, 2024 0.004194 0.004555 0.004194 0.004535 0.004535 62,130
Mar 31, 2024 0.004687 0.004687 0.003840 0.004194 0.004194 14,201
Mar 30, 2024 0.004660 0.005222 0.004410 0.004687 0.004687 27,587
Mar 29, 2024 0.004648 0.004670 0.004337 0.004660 0.004660 35,897
Mar 28, 2024 0.004731 0.004853 0.004329 0.004648 0.004648 12,490
Mar 27, 2024 0.005175 0.005210 0.004727 0.004731 0.004731 67,211
Mar 26, 2024 0.004149 0.005299 0.003754 0.005175 0.005175 130,081
Mar 25, 2024 0.004412 0.005716 0.003278 0.004149 0.004149 59,547
Mar 24, 2024 0.003749 0.004471 0.003688 0.004412 0.004412 72,985
Mar 23, 2024 0.004871 0.154633 0.003568 0.003749 0.003749 241,418
Mar 22, 2024 0.004571 0.004872 0.004318 0.004871 0.004871 62,880
Mar 21, 2024 0.004278 0.005006 0.003944 0.004571 0.004571 115,641
Mar 20, 2024 0.004677 17.877666 0.004071 0.004278 0.004278 7,363,883
Mar 19, 2024 0.004895 0.005403 0.004489 0.004677 0.004677 156,714
Mar 18, 2024 0.005527 0.005657 0.004702 0.004895 0.004895 296,811
Mar 17, 2024 0.005158 0.005530 0.004701 0.005527 0.005527 241,950
Mar 16, 2024 0.005427 0.005429 0.004982 0.005158 0.005158 85,848
Mar 15, 2024 0.005395 0.005430 0.005251 0.005427 0.005427 80,894
Mar 14, 2024 0.005295 0.005548 0.004658 0.005395 0.005395 112,533
Mar 13, 2024 0.004341 0.005295 0.004341 0.005295 0.005295 32,452
Mar 12, 2024 0.004658 0.005304 0.004333 0.004341 0.004341 18,728
Mar 11, 2024 0.004943 0.004943 0.004312 0.004658 0.004658 70,747
Mar 10, 2024 0.004650 0.005370 0.003846 0.004943 0.004943 66,602
Mar 9, 2024 0.005068 0.005068 0.004143 0.004650 0.004650 49,496
Mar 8, 2024 0.004808 0.005125 0.004508 0.005068 0.005068 31,133
Mar 7, 2024 0.004399 0.004844 0.004283 0.004808 0.004808 50,313
Mar 6, 2024 0.004961 0.005115 0.004392 0.004399 0.004399 70,162
Mar 5, 2024 0.004796 0.004963 0.004649 0.004961 0.004961 118,489
Mar 4, 2024 0.004440 0.004988 0.004437 0.004796 0.004796 77,668
Mar 3, 2024 0.004614 0.004804 0.004387 0.004440 0.004440 46,872
Mar 2, 2024 0.004652 0.005284 0.003176 0.004614 0.004614 68,784
Mar 1, 2024 0.005008 0.005139 0.004548 0.004652 0.004652 224,911
Feb 29, 2024 0.004864 0.005415 0.004644 0.005008 0.005008 280,246
Feb 28, 2024 0.004652 0.005269 0.004651 0.004864 0.004864 45,931
Feb 27, 2024 0.004691 0.005117 0.004522 0.004652 0.004652 159,554
Feb 26, 2024 0.004690 0.005186 0.004689 0.004691 0.004691 230,218
Feb 25, 2024 0.004721 0.004831 0.004544 0.004690 0.004690 164,734
Feb 24, 2024 0.004702 0.004725 0.004470 0.004721 0.004721 146,682
Feb 23, 2024 0.004263 0.005072 0.004253 0.004702 0.004702 136,466
Feb 22, 2024 0.004338 0.004436 0.004255 0.004263 0.004263 60,249
Feb 21, 2024 0.004273 0.004366 0.004272 0.004338 0.004338 48,121
Feb 20, 2024 0.004355 0.004358 0.003951 0.004273 0.004273 39,464
Feb 19, 2024 0.004365 0.004569 0.004138 0.004355 0.004355 4,110
Feb 18, 2024 0.004275 0.004525 0.004211 0.004365 0.004365 51,513
Feb 17, 2024 0.004902 0.004957 0.004312 0.004275 0.004275 193,897
Feb 16, 2024 0.004453 0.004889 0.004234 0.004902 0.004902 122,858
Feb 15, 2024 0.004119 0.004850 0.003550 0.004453 0.004453 263,206
Feb 14, 2024 0.003844 0.004125 0.003806 0.004119 0.004119 796
Feb 13, 2024 0.003942 0.004144 0.003837 0.003844 0.003844 9,871
Feb 12, 2024 0.003984 0.004071 0.003920 0.003942 0.003942 6,595
Feb 11, 2024 0.003809 0.004097 0.003647 0.003984 0.003984 3,712
Feb 10, 2024 0.003852 0.004352 0.003806 0.003809 0.003809 4,825
Feb 9, 2024 0.003815 0.004098 0.003815 0.003852 0.003852 5,192
Feb 8, 2024 0.065358 0.091671 0.003793 0.003815 0.003815 24,908
Feb 7, 2024 0.082770 0.104431 0.004173 0.065358 0.065358 75,999
Feb 6, 2024 0.003996 0.142900 0.003924 0.082770 0.082770 50,135
Feb 5, 2024 0.004341 0.004528 0.003881 0.003996 0.003996 29,415
Feb 4, 2024 0.004322 0.004574 0.004021 0.004341 0.004341 74,118
Feb 3, 2024 0.004254 0.004486 0.003907 0.004322 0.004322 91,961
Feb 2, 2024 0.003720 0.005437 0.003421 0.004254 0.004254 134,750
Feb 1, 2024 0.003602 0.003883 0.003567 0.003720 0.003720 8,383
Jan 31, 2024 0.004019 0.004021 0.003598 0.003602 0.003602 133,049
Jan 30, 2024 0.003981 0.004100 0.002720 0.004019 0.004019 159,288
Jan 29, 2024 0.004052 0.004063 0.003588 0.003981 0.003981 57,841
Jan 28, 2024 0.004022 0.004060 0.004020 0.004052 0.004052 81,136
Jan 27, 2024 0.003960 0.004005 0.003940 0.004022 0.004022 219,087
Jan 26, 2024 0.003527 0.004006 0.003433 0.003960 0.003960 166,254
Jan 25, 2024 0.003969 0.003971 0.003509 0.003527 0.003527 97,878
Jan 24, 2024 0.004008 0.004033 0.003509 0.003969 0.003969 89,267
Jan 23, 2024 0.003874 0.004043 0.003860 0.004008 0.004008 117,818
Jan 22, 2024 0.003423 0.004346 0.003423 0.003874 0.003874 134,468
Jan 21, 2024 0.004100 0.004103 0.003366 0.003423 0.003423 59,971
Jan 20, 2024 0.005201 0.005212 0.003938 0.004100 0.004100 312,168
Jan 19, 2024 0.004499 0.005204 0.004469 0.005201 0.005201 80,983
Jan 18, 2024 0.004835 0.004854 0.004346 0.004499 0.004499 362,685
Jan 17, 2024 0.003983 0.004848 0.003951 0.004835 0.004835 337,416
Jan 16, 2024 0.003402 0.004113 0.002720 0.003983 0.003983 241,594
Jan 15, 2024 0.003609 0.003977 0.003402 0.003402 0.003402 59,682
Jan 14, 2024 0.003704 0.004024 0.003609 0.003609 0.003609 38,397
Jan 13, 2024 0.003983 0.004088 0.003684 0.003704 0.003704 100,858
Jan 12, 2024 0.003351 0.004036 0.003350 0.003983 0.003983 102,185
Jan 11, 2024 0.004232 0.004406 0.003262 0.003351 0.003351 20,289
Jan 10, 2024 0.004087 0.004622 0.004028 0.004232 0.004232 103,998
Jan 9, 2024 0.003914 0.004132 0.003816 0.004088 0.004088 111,675
Jan 8, 2024 0.003886 0.004490 0.003883 0.003914 0.003914 38,369
Jan 7, 2024 0.003881 0.004251 0.003750 0.003886 0.003886 491,205
Jan 6, 2024 0.003932 0.004067 0.003742 0.003880 0.003880 414,398
Jan 5, 2024 0.004309 0.005010 0.003753 0.003930 0.003930 437,382
Jan 4, 2024 0.004533 0.004653 0.004123 0.004309 0.004309 846,092
Jan 3, 2024 0.004790 0.004917 0.004183 0.004533 0.004533 1,125,034
Jan 2, 2024 0.004831 0.004879 0.004558 0.004789 0.004789 841,823
Jan 1, 2024 0.004774 0.005404 0.004228 0.004825 0.004825 1,014,935
Dec 31, 2023 0.004595 0.004833 0.004583 0.004776 0.004776 937,464
Dec 30, 2023 0.005043 0.005069 0.004526 0.004595 0.004595 934,400
Dec 29, 2023 0.004956 0.005399 0.004933 0.005043 0.005043 910,741
Dec 28, 2023 0.004981 0.005036 0.004722 0.004951 0.004951 794,322
Dec 27, 2023 0.005169 0.005856 0.004848 0.004980 0.004980 874,838
Dec 26, 2023 0.004973 0.005880 0.004940 0.005168 0.005168 916,198
Dec 25, 2023 0.005217 0.005228 0.004940 0.004976 0.004976 830,808
Dec 24, 2023 0.004840 0.005229 0.004743 0.005220 0.005220 921,421
Dec 23, 2023 0.005216 0.005258 0.004764 0.004840 0.004840 1,122,407
Dec 22, 2023 0.005255 0.005592 0.004734 0.005214 0.005214 1,185,492
Dec 21, 2023 0.004543 0.005433 0.004520 0.005255 0.005255 596,040
Dec 20, 2023 0.004679 0.005584 0.004505 0.004542 0.004542 755,891
Dec 19, 2023 0.004723 0.005707 0.004522 0.004680 0.004680 865,973
Dec 18, 2023 0.004773 0.004863 0.004698 0.004726 0.004726 851,919
Dec 17, 2023 0.004667 0.004839 0.004645 0.004772 0.004772 850,694
Dec 16, 2023 0.004963 0.004963 0.004655 0.004667 0.004667 883,582
Dec 15, 2023 0.004898 0.004984 0.004841 0.004962 0.004962 1,057,116
Dec 14, 2023 0.004937 0.004960 0.004756 0.004900 0.004900 1,054,854
Dec 13, 2023 0.004901 0.004953 0.004885 0.004942 0.004942 813,549
Dec 12, 2023 0.005121 0.005133 0.004725 0.004900 0.004900 1,100,977
Dec 11, 2023 0.005265 0.006228 0.005096 0.005120 0.005120 1,236,669
Dec 10, 2023 0.005244 0.005345 0.005219 0.005263 0.005263 961,658
Dec 9, 2023 0.005561 0.005638 0.005079 0.005244 0.005244 1,089,260
Dec 8, 2023 0.005660 0.005765 0.005266 0.005562 0.005562 1,049,599
Dec 7, 2023 0.005670 0.005892 0.005404 0.005659 0.005659 1,232,422
Dec 6, 2023 0.005596 0.005992 0.005126 0.005427 0.005427 1,482,638
Dec 5, 2023 0.005047 0.005681 0.005047 0.005595 0.005595 1,272,707
Dec 4, 2023 0.005046 0.005088 0.004972 0.005047 0.005047 1,134,376
Dec 3, 2023 0.004595 0.005067 0.004594 0.005046 0.005046 1,229,871
Dec 2, 2023 0.004831 0.004853 0.004593 0.004595 0.004595 1,056,516
Dec 1, 2023 0.004593 0.004875 0.004591 0.004831 0.004831 990,659
Nov 30, 2023 0.004522 0.005141 0.004452 0.004592 0.004592 816,137
Nov 29, 2023 0.004556 0.005391 0.004492 0.004523 0.004523 978,392
Nov 28, 2023 0.004689 0.004705 0.004491 0.004556 0.004556 1,242,349
Nov 27, 2023 0.004682 0.005072 0.004644 0.004690 0.004690 1,106,243
Nov 26, 2023 0.004690 0.004777 0.004663 0.004681 0.004681 1,153,364
Nov 25, 2023 0.004587 0.004826 0.004573 0.004691 0.004691 1,242,054
Nov 24, 2023 0.004544 0.004654 0.004507 0.004587 0.004587 1,117,398
Nov 23, 2023 0.004194 0.004588 0.004190 0.004545 0.004545 997,607
Nov 22, 2023 0.004763 0.004872 0.004181 0.004197 0.004197 745,575
Nov 21, 2023 0.004794 0.004871 0.004260 0.004763 0.004763 997,170
Nov 20, 2023 0.004698 0.004798 0.004661 0.004795 0.004795 921,843
Nov 19, 2023 0.004679 0.004701 0.004535 0.004698 0.004698 917,235
Nov 18, 2023 0.004574 0.004712 0.004515 0.004676 0.004676 942,230
Nov 17, 2023 0.004325 0.004628 0.004249 0.004574 0.004574 1,299,443
Nov 16, 2023 0.003943 0.004327 0.003765 0.004327 0.004327 509,569
Nov 15, 2023 0.003965 0.004073 0.003844 0.003943 0.003943 254,157
Nov 14, 2023 0.004051 0.004199 0.003967 0.003968 0.003968 271,423
Nov 13, 2023 0.003887 0.004101 0.003768 0.004052 0.004052 192,330
Nov 12, 2023 0.003754 0.003940 0.003673 0.003887 0.003887 316,641
Nov 11, 2023 0.003744 0.003776 0.003694 0.003756 0.003756 278,762
Nov 10, 2023 0.003715 0.003859 0.003593 0.003745 0.003745 331,550
Nov 9, 2023 0.003749 0.003790 0.003696 0.003720 0.003720 344,484
Nov 8, 2023 0.004212 0.004218 0.003681 0.003749 0.003749 314,360
Nov 7, 2023 0.004395 0.004423 0.004114 0.004212 0.004212 410,772
Nov 6, 2023 0.004161 0.004452 0.004139 0.004396 0.004396 282,815
Nov 5, 2023 0.003877 0.004179 0.003865 0.004160 0.004160 118,020
Nov 4, 2023 0.003976 0.003981 0.003804 0.003877 0.003877 66,257
Nov 3, 2023 0.003821 0.004141 0.003815 0.003976 0.003976 149,475
Nov 2, 2023 0.003874 0.004169 0.003647 0.003820 0.003820 60,313
Nov 1, 2023 0.003896 0.003991 0.003821 0.003874 0.003874 43,420
Oct 31, 2023 0.003945 0.004160 0.003842 0.003896 0.003896 46,605
Oct 30, 2023 0.003871 0.003970 0.003838 0.003945 0.003945 9,483
Oct 29, 2023 0.003818 0.003891 0.003817 0.003871 0.003871 879
Oct 28, 2023 0.003922 0.003923 0.003765 0.003818 0.003818 36,607
Oct 27, 2023 0.003877 0.004174 0.003855 0.003922 0.003922 22,361
Oct 26, 2023 0.003863 0.004056 0.003834 0.003876 0.003876 34,769
Oct 25, 2023 0.003852 0.004021 0.003841 0.003862 0.003862 68,311
Oct 24, 2023 0.003823 0.003895 0.003498 0.003852 0.003852 147,150
Oct 23, 2023 0.003678 0.003881 0.003653 0.003804 0.003804 145,074
Oct 22, 2023 0.003501 0.003913 0.003486 0.003678 0.003678 32,194
Oct 21, 2023 0.003547 0.003827 0.003473 0.003501 0.003501 73,113
Oct 20, 2023 0.003512 0.003799 0.003457 0.003547 0.003547 39,448
Oct 19, 2023 0.003524 0.003649 0.003503 0.003512 0.003512 11,320
Oct 18, 2023 0.003680 0.003682 0.003510 0.003524 0.003524 29,958
Oct 17, 2023 0.003576 0.003742 0.003571 0.003680 0.003680 14,408
Oct 16, 2023 0.003489 0.003641 0.003484 0.003575 0.003575 77,972
Oct 15, 2023 0.003334 0.003494 0.003329 0.003489 0.003489 27,802
Oct 14, 2023 0.003378 0.003828 0.003332 0.003333 0.003333 3,944
Oct 13, 2023 0.003493 0.003658 0.003329 0.003377 0.003377 2,325
Oct 12, 2023 0.003523 0.003766 0.003409 0.003493 0.003493 23,060
Oct 11, 2023 0.003424 0.004287 0.003421 0.003523 0.003523 8,742
Oct 10, 2023 0.003874 0.003883 0.003354 0.003424 0.003424 24,783
Oct 9, 2023 0.003528 0.003875 0.003487 0.003874 0.003874 1,321
Oct 8, 2023 0.003507 0.003902 0.003494 0.003528 0.003528 3,034
Oct 7, 2023 0.003468 0.003706 0.003457 0.003507 0.003507 38,943
Oct 6, 2023 0.003560 0.003871 0.003121 0.003468 0.003468 570,290
Oct 5, 2023 0.003473 0.003978 0.003436 0.003560 0.003560 36,102
Oct 4, 2023 0.003578 0.003581 0.003458 0.003473 0.003473 24,094
Oct 3, 2023 0.003618 0.003655 0.003555 0.003579 0.003579 28,012
Oct 2, 2023 0.003605 0.003648 0.003497 0.003617 0.003617 36,508
Oct 1, 2023 0.002473 0.003635 0.002470 0.003605 0.003605 397,319
Sep 30, 2023 0.002817 0.003559 0.002471 0.002473 0.002473 423,152
Sep 29, 2023 0.002895 0.002922 0.002779 0.002817 0.002817 118,413
Sep 28, 2023 0.002866 0.002899 0.002833 0.002895 0.002895 44,752
Sep 27, 2023 0.002870 0.002908 0.002837 0.002866 0.002866 12,746
Sep 26, 2023 0.002829 0.002870 0.002800 0.002870 0.002870 23,382
Sep 25, 2023 0.002824 0.002883 0.002818 0.002829 0.002829 36,052
Sep 24, 2023 0.002819 0.002829 0.002798 0.002824 0.002824 1,015
Sep 23, 2023 0.002806 0.002840 0.002810 0.002819 0.002819 14,958
Sep 22, 2023 0.002844 0.002874 0.002791 0.002806 0.002806 8,369
Sep 21, 2023 0.002862 0.002906 0.002835 0.002844 0.002844 13,627
Sep 20, 2023 0.002894 0.002942 0.002817 0.002862 0.002862 45,079
Sep 19, 2023 0.002845 0.002923 0.002818 0.002894 0.002894 27,697
Sep 18, 2023 0.002877 0.002884 0.002839 0.002845 0.002845 20,944
Sep 17, 2023 0.002853 0.002879 0.002852 0.002877 0.002877 1,211
Sep 16, 2023 0.002813 0.002865 0.002802 0.002854 0.002854 1,247
Sep 15, 2023 0.002679 0.002831 0.002679 0.002813 0.002813 73,295
Sep 14, 2023 0.002598 0.002681 0.002592 0.002679 0.002679 4,108
Sep 13, 2023 0.002550 0.002632 0.002545 0.002598 0.002598 2,971
Sep 12, 2023 0.002932 0.002965 0.002535 0.002550 0.002550 192,109
Sep 11, 2023 0.003011 0.003011 0.002905 0.002932 0.002932 19,035
Sep 10, 2023 0.002954 0.003019 0.002954 0.003011 0.003011 10,784
Sep 9, 2023 0.003024 0.003038 0.002945 0.002953 0.002953 7,226
Sep 8, 2023 0.003092 0.003104 0.003014 0.003025 0.003025 45,400
Sep 7, 2023 0.003053 0.003140 0.002936 0.003092 0.003092 206,794
Sep 6, 2023 0.002963 0.003069 0.002938 0.003053 0.003053 6,928
Sep 5, 2023 0.003031 0.003031 0.002923 0.002963 0.002963 53,676
Sep 4, 2023 0.002730 0.003039 0.002730 0.003031 0.003031 172,437
Sep 3, 2023 0.002825 0.002825 0.002718 0.002729 0.002729 51,538
Sep 2, 2023 0.002962 0.002973 0.002779 0.002825 0.002825 128,307
Sep 1, 2023 0.003077 0.003109 0.002962 0.002962 0.002962 7,352
Aug 31, 2023 0.003106 0.003108 0.003055 0.003076 0.003076 4,305
Aug 30, 2023 0.002975 0.003186 0.002975 0.003105 0.003105 20,226
Aug 29, 2023 0.003010 0.003005 0.002913 0.002976 0.002976 65,120
Aug 28, 2023 0.002970 0.003001 0.002970 0.003010 0.003010 -
Aug 27, 2023 0.002999 0.002999 0.002942 0.002970 0.002970 2,354
Aug 26, 2023 0.002977 0.003004 0.002969 0.002999 0.002999 1,508
Aug 25, 2023 0.003064 0.003068 0.002956 0.002977 0.002977 33,573
Aug 24, 2023 0.003055 0.003131 0.003014 0.003064 0.003064 15,692
Aug 23, 2023 0.003023 0.003073 0.002965 0.003054 0.003054 22,456
Aug 22, 2023 0.003132 0.003133 0.003004 0.003024 0.003024 8,999
Aug 21, 2023 0.003091 0.003105 0.003063 0.003132 0.003132 6,450
Aug 20, 2023 0.003067 0.003101 0.003063 0.003091 0.003091 633
Aug 19, 2023 0.003104 0.003101 0.003058 0.003067 0.003067 40,220
Aug 18, 2023 0.003283 0.003252 0.003028 0.003103 0.003103 21,488
Aug 17, 2023 0.003465 0.003470 0.003255 0.003283 0.003283 11,296
Aug 16, 2023 0.003479 0.003479 0.003370 0.003465 0.003465 67,079
Aug 15, 2023 0.003573 0.003634 0.003546 0.003479 0.003479 11,550
Aug 14, 2023 0.003547 0.003571 0.003547 0.003574 0.003574 1,291
Aug 13, 2023 0.003581 0.003592 0.003514 0.003547 0.003547 22,153
Aug 12, 2023 0.003478 0.003572 0.003431 0.003581 0.003581 6,694
Aug 11, 2023 0.003446 0.003513 0.003442 0.003478 0.003478 16,397
Aug 10, 2023 0.003453 0.003468 0.003407 0.003446 0.003446 26,866
Aug 9, 2023 0.003400 0.003481 0.003367 0.003453 0.003453 10,209
Aug 8, 2023 0.003368 0.003401 0.003322 0.003401 0.003401 5,387
Aug 7, 2023 0.003366 0.003381 0.003362 0.003368 0.003368 3,289
Aug 6, 2023 0.003362 0.003367 0.003352 0.003366 0.003366 -
Aug 5, 2023 0.003356 0.003359 0.003348 0.003362 0.003362 17,557
Aug 4, 2023 0.003366 0.003395 0.003350 0.003357 0.003357 32,065
Aug 3, 2023 0.003374 0.003414 0.003356 0.003366 0.003366 7,179

Related Tickers

BTC-USD Bitcoin USD
60,424.40
-3.43%
 
ETH-USD Ethereum USD
2,910.31
-3.24%
 
USDT-USD Tether USDt USD
1.00
+0.04%
 
BNB-USD BNB USD
525.76
-4.97%
 
SOL-USD Solana USD
141.95
-5.43%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
XRP-USD XRP USD
0.55
-2.45%
 
STETH-USD Lido Staked ETH USD
2,913.02
-3.12%
 
DOGE-USD Dogecoin USD
0.11
-4.85%
 
TON11419-USD Toncoin USD
5.85
-7.73%
 
ADA-USD Cardano USD
0.35
-2.81%
 
WSTETH-USD Lido wstETH USD
3,416.36
-3.37%
 
WTRX-USD Wrapped TRON USD
0.13
+1.07%
 
TRX-USD TRON USD
0.12
+1.25%
 
WETH-USD WETH USD
2,906.00
-3.58%
 
WBTC-USD Wrapped Bitcoin USD
60,386.06
-3.58%
 
AVAX-USD Avalanche USD
22.63
-4.89%
 
SHIB-USD Shiba Inu USD
0.00
-5.97%
 
DOT-USD Polkadot USD
4.93
-3.03%
 
BCH-USD Bitcoin Cash USD
360.03
-8.66%
 
LINK-USD Chainlink USD
11.49
-2.98%
 
EDLC-USD Edelcoin USD
1.12
+0.09%
 
DAI-USD Dai USD
1.00
+0.02%
 
LEO-USD UNUS SED LEO USD
5.68
+0.12%
 
EETH-USD ether.fi Staked ETH USD
2,914.60
-3.27%
 
NEAR-USD NEAR Protocol USD
4.32
-7.25%
 
LTC-USD Litecoin USD
63.16
-2.64%
 
WEETH-USD Wrapped eETH USD
3,037.75
-3.42%
 
MATIC-USD Polygon USD
0.45
-3.57%
 
KAS-USD Kaspa USD
0.18
-5.78%
 
UNI7083-USD Uniswap USD
6.53
-0.96%
 
ICP-USD Internet Computer USD
7.77
-9.32%
 
PEPE24478-USD Pepe USD
0.00
-11.46%
 
BTCB-USD Bitcoin BEP2 USD
60,374.44
-3.65%
 
USDE29470-USD Ethena USDe USD
1.00
+0.06%
 
ETC-USD Ethereum Classic USD
19.37
-4.98%
 
XMR-USD Monero USD
150.66
-6.34%
 
WBETH-USD Wrapped Beacon ETH USD
3,041.10
-3.21%
 
XLM-USD Stellar USD
0.09
-1.94%
 
APT21794-USD Aptos USD
5.52
-7.89%
 
FET-USD Artificial Superintelligence Alliance USD
0.98
-8.82%
 
OKB-USD OKB USD
37.72
+0.67%
 
CRO-USD Cronos USD
0.08
-1.67%
 
STX4847-USD Stacks USD
1.47
-6.31%
 
MKR-USD Maker USD
2,337.29
-5.16%
 
FIL-USD Filecoin USD
3.66
-5.96%
 
MNT27075-USD Mantle USD
0.64
-2.45%
 
HBAR-USD Hedera USD
0.06
-4.28%
 
FDUSD-USD First Digital USD USD
1.00
+0.10%
 
ATOM-USD Cosmos USD
5.06
-5.54%
 
ARB11841-USD Arbitrum USD
0.59
-1.75%
 
RENDER-USD Render USD
4.87
-0.98%
 
VET-USD VeChain USD
0.02
-5.51%
 
IMX10603-USD Immutable USD
1.19
-7.26%
 
TAO22974-USD Bittensor USD
250.02
-4.40%
 
INJ-USD Injective USD
18.25
-7.18%
 
JITOSOL-USD Jito Staked SOL USD
160.09
-5.49%
 
RETH-USD Rocket Pool ETH USD
3,297.77
-2.00%
 
OP-USD Optimism USD
1.40
-5.13%
 
SUSDE-USD Ethena Staked USDe USD
1.09
-0.24%
 
AAVE-USD Aave USD
107.52
-0.95%
 
ZBU-USD Zeebu USD
4.78
+0.20%
 
WIF-USD dogwifhat USD
1.57
-11.86%
 
SUI20947-USD Sui USD
0.60
-6.51%
 
AR-USD Arweave USD
22.52
-6.88%
 
EZETH-USD Renzo Restaked ETH USD
2,939.82
-3.69%
 
GRT6719-USD The Graph USD
0.15
-7.22%
 
PUFETH-USD pufETH USD
2,903.05
-3.50%
 
BONK-USD Bonk USD
0.00
-7.90%
 
METH29035-USD Mantle Staked Ether USD
3,022.76
-3.36%
 
BGB-USD Bitget Token USD
1.01
-3.88%
 
FLOKI-USD FLOKI USD
0.00
-10.04%
 
THETA-USD Theta Network USD
1.19
-5.66%
 
RUNE-USD THORChain USD
3.46
-7.62%
 
LDO-USD Lido DAO USD
1.30
-9.29%
 
JASMY-USD JasmyCoin USD
0.02
-10.28%
 
JUP29210-USD Jupiter USD
0.83
-8.37%
 
NOT-USD Notcoin USD
0.01
-8.25%
 
CHEEL-USD Cheelee USD
20.29
-3.43%
 
ONDO-USD Ondo USD
0.73
-10.07%
 
PYTH-USD Pyth Network USD
0.28
-7.29%
 
TIA22861-USD Celestia USD
5.01
-5.62%
 
FTM-USD Fantom USD
0.36
-7.68%
 
ALGO-USD Algorand USD
0.12
-5.13%
 
CORE23254-USD Core USD
1.06
-8.86%
 
BRETT29743-USD Brett (Based) USD
0.09
-14.21%
 
OM-USD MANTRA USD
1.05
-8.62%
 
VBNB-USD Venus BNB USD
12.82
-5.17%
 
SEI-USD Sei USD
0.27
-4.61%
 
KCS-USD KuCoin Token USD
8.79
-3.34%
 
FLOW-USD Flow USD
0.55
-12.56%
 
BSV-USD Bitcoin SV USD
42.32
-4.31%
 
WBNB-USD Wrapped BNB USD
525.82
-5.29%
 
FLZ-USD Fellaz USD
1.66
-4.84%
 
QNT-USD Quant USD
63.52
-2.84%
 
BTT-USD BitTorrent(New) USD
0.00
-3.32%
 
USDCE-USD USD Coin Bridged USD
1.00
-0.00%
 
EGLD-USD MultiversX USD
27.54
-4.15%
 
MSOL-USD Marinade Staked SOL USD
171.58
-5.59%
 
USDD-USD USDD USD
1.00
+0.09%