CCC - CoinMarketCap USD

NEST Protocol USD (NEST-USD)

0.00 +0.00 (+9.52%)
As of 8:52:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 0.001119 0.001189 0.001081 0.001180 0.001180 565,907
Jan 7, 2025 0.001138 0.001202 0.001078 0.001119 0.001119 477,441
Jan 6, 2025 0.001117 0.001198 0.001104 0.001138 0.001138 658,569
Jan 5, 2025 0.001104 0.001233 0.001059 0.001117 0.001117 1,482,615
Jan 4, 2025 0.001095 0.001228 0.001046 0.001104 0.001104 2,484,622
Jan 3, 2025 0.001184 0.001223 0.001046 0.001095 0.001095 941,431
Jan 2, 2025 0.001168 0.001336 0.001009 0.001184 0.001184 897,226
Jan 1, 2025 0.001097 0.001246 0.001078 0.001168 0.001168 474,761
Dec 31, 2024 0.001083 0.001278 0.001075 0.001097 0.001097 337,217
Dec 30, 2024 0.001158 0.001238 0.001066 0.001083 0.001083 984,080
Dec 29, 2024 0.001181 0.001246 0.001040 0.001158 0.001158 1,298,232
Dec 28, 2024 0.001199 0.001250 0.001012 0.001181 0.001181 811,765
Dec 27, 2024 0.001215 0.001228 0.000984 0.001199 0.001199 926,513
Dec 26, 2024 0.001171 0.001230 0.001055 0.001215 0.001215 1,097,271
Dec 25, 2024 0.001258 0.001288 0.001118 0.001171 0.001171 1,463,641
Dec 24, 2024 0.001213 0.001258 0.000994 0.001258 0.001258 669,457
Dec 23, 2024 0.001087 0.001257 0.001077 0.001213 0.001213 940,672
Dec 22, 2024 0.001184 0.001240 0.001077 0.001087 0.001087 1,243,153
Dec 21, 2024 0.001182 0.001248 0.001179 0.001184 0.001184 865,580
Dec 20, 2024 0.001199 0.001253 0.001134 0.001182 0.001182 257,697
Dec 19, 2024 0.001215 0.001261 0.001118 0.001199 0.001199 763,946
Dec 18, 2024 0.001243 0.001265 0.001201 0.001215 0.001215 377,645
Dec 17, 2024 0.001272 0.001272 0.001200 0.001243 0.001243 463,316
Dec 16, 2024 0.001268 0.001275 0.001213 0.001272 0.001272 543,405
Dec 15, 2024 0.001224 0.001276 0.001202 0.001268 0.001268 513,646
Dec 14, 2024 0.001186 0.001266 0.001167 0.001224 0.001224 544,329
Dec 13, 2024 0.001222 0.001255 0.001165 0.001186 0.001186 425,221
Dec 12, 2024 0.001210 0.001280 0.001184 0.001222 0.001222 478,674
Dec 11, 2024 0.001168 0.001237 0.001148 0.001210 0.001210 375,601
Dec 10, 2024 0.001288 0.001362 0.001145 0.001168 0.001168 537,172
Dec 9, 2024 0.001344 0.001524 0.001286 0.001288 0.001288 366,381
Dec 8, 2024 0.001373 0.001400 0.001327 0.001344 0.001344 374,840
Dec 7, 2024 0.001331 0.001385 0.001328 0.001353 0.001353 328,603
Dec 6, 2024 0.001334 0.001410 0.001288 0.001331 0.001331 408,078
Dec 5, 2024 0.001226 0.001325 0.001220 0.001325 0.001325 318,027
Dec 4, 2024 0.001208 0.001313 0.001195 0.001226 0.001226 182,589
Dec 3, 2024 0.001138 0.001210 0.001135 0.001208 0.001208 451,827
Dec 2, 2024 0.001214 0.001244 0.001123 0.001138 0.001138 373,944
Dec 1, 2024 0.001203 0.001245 0.001150 0.001214 0.001214 366,443
Nov 30, 2024 0.001155 0.001212 0.001128 0.001204 0.001204 300,145
Nov 29, 2024 0.001175 0.001197 0.001129 0.001155 0.001155 413,828
Nov 28, 2024 0.001123 0.001185 0.001103 0.001175 0.001175 449,389
Nov 27, 2024 0.000986 0.001135 0.000974 0.001123 0.001123 538,503
Nov 26, 2024 0.001044 0.001073 0.000961 0.000986 0.000986 413,354
Nov 25, 2024 0.001023 0.001145 0.001010 0.001044 0.001044 341,589
Nov 24, 2024 0.001003 0.001046 0.000989 0.001023 0.001023 433,969
Nov 23, 2024 0.000960 0.001107 0.000948 0.001003 0.001003 362,832
Nov 22, 2024 0.000960 0.000989 0.000935 0.000960 0.000960 258,644
Nov 21, 2024 0.000935 0.000963 0.000852 0.000960 0.000960 315,712
Nov 20, 2024 0.000952 0.000960 0.000925 0.000935 0.000935 405,705
Nov 19, 2024 0.000984 0.000992 0.000933 0.000952 0.000952 408,179
Nov 18, 2024 0.001003 0.001011 0.000969 0.000984 0.000984 122,733
Nov 17, 2024 0.000967 0.001011 0.000941 0.001003 0.001003 249,849
Nov 16, 2024 0.000920 0.000987 0.000899 0.000967 0.000967 362,982
Nov 15, 2024 0.000846 0.000944 0.000831 0.000944 0.000944 544,564
Nov 14, 2024 0.000902 0.000946 0.000840 0.000846 0.000846 568,511
Nov 13, 2024 0.000816 0.000942 0.000754 0.000902 0.000902 840,786
Nov 12, 2024 0.000842 0.000986 0.000780 0.000816 0.000816 2,232,286
Nov 11, 2024 0.000860 0.000962 0.000776 0.000842 0.000842 2,052,637
Nov 10, 2024 0.000757 0.000973 0.000726 0.000860 0.000860 715,615
Nov 9, 2024 0.000734 0.000790 0.000714 0.000757 0.000757 683,277
Nov 8, 2024 0.000790 0.000803 0.000686 0.000734 0.000734 3,290,383
Nov 7, 2024 0.000803 0.000824 0.000774 0.000790 0.000790 4,043,767
Nov 6, 2024 0.000793 0.000812 0.000786 0.000803 0.000803 106,492
Nov 5, 2024 0.000914 0.000976 0.000760 0.000793 0.000793 234,139
Nov 4, 2024 0.001036 0.001047 0.000906 0.000914 0.000914 244,476
Nov 3, 2024 0.001007 0.001181 0.000880 0.001036 0.001036 323,540
Nov 2, 2024 0.000731 0.001283 0.000731 0.001007 0.001007 503,195
Nov 1, 2024 0.000827 0.000829 0.000717 0.000731 0.000731 87,723
Oct 31, 2024 0.000829 0.000840 0.000795 0.000827 0.000827 122,971
Oct 30, 2024 0.000794 0.000841 0.000770 0.000829 0.000829 328,293
Oct 29, 2024 0.000877 0.000896 0.000747 0.000794 0.000794 271,181
Oct 28, 2024 0.000889 0.000889 0.000867 0.000877 0.000877 242,179
Oct 27, 2024 0.000876 0.000890 0.000867 0.000889 0.000889 214,863
Oct 26, 2024 0.000894 0.000927 0.000866 0.000876 0.000876 275,418
Oct 25, 2024 0.000941 0.000979 0.000877 0.000894 0.000894 360,186
Oct 24, 2024 0.000938 0.000979 0.000892 0.000941 0.000941 265,630
Oct 23, 2024 0.000983 0.000984 0.000898 0.000971 0.000971 229,038
Oct 22, 2024 0.001008 0.001034 0.000981 0.000983 0.000983 145,224
Oct 21, 2024 0.000934 0.001039 0.000919 0.001008 0.001008 149,044
Oct 20, 2024 0.000941 0.000994 0.000891 0.000934 0.000934 280,223
Oct 19, 2024 0.000972 0.000972 0.000933 0.000941 0.000941 244,991
Oct 18, 2024 0.000933 0.001002 0.000922 0.000972 0.000972 145,058
Oct 17, 2024 0.000895 0.001062 0.000874 0.000933 0.000933 501,553
Oct 16, 2024 0.000981 0.000996 0.000883 0.000895 0.000895 563,624
Oct 15, 2024 0.001018 0.001113 0.000962 0.000981 0.000981 372,153
Oct 14, 2024 0.000988 0.001117 0.000898 0.001018 0.001018 370,051
Oct 13, 2024 0.000898 0.001111 0.000889 0.000988 0.000988 343,547
Oct 12, 2024 0.000810 0.000907 0.000804 0.000898 0.000898 311,644
Oct 11, 2024 0.000791 0.000820 0.000791 0.000810 0.000810 207,100
Oct 10, 2024 0.000812 0.000813 0.000785 0.000791 0.000791 200,376
Oct 9, 2024 0.000809 0.000824 0.000787 0.000812 0.000812 181,645
Oct 8, 2024 0.000823 0.000837 0.000781 0.000809 0.000809 117,925
Oct 7, 2024 0.000815 0.000849 0.000784 0.000823 0.000823 290,365
Oct 6, 2024 0.000820 0.000848 0.000781 0.000815 0.000815 239,790
Oct 5, 2024 0.000706 0.000873 0.000700 0.000820 0.000820 248,612
Oct 4, 2024 0.000722 0.000768 0.000677 0.000706 0.000706 281,865
Oct 3, 2024 0.000767 0.000768 0.000720 0.000722 0.000722 269,634
Oct 2, 2024 0.000731 0.000767 0.000710 0.000767 0.000767 214,212
Oct 1, 2024 0.000699 0.000731 0.000694 0.000731 0.000731 189,072
Sep 30, 2024 0.000726 0.000730 0.000695 0.000699 0.000699 594,650
Sep 29, 2024 0.000728 0.000746 0.000704 0.000726 0.000726 279,049
Sep 28, 2024 0.000724 0.000746 0.000719 0.000728 0.000728 105,826
Sep 27, 2024 0.000720 0.000735 0.000710 0.000724 0.000724 173,318
Sep 26, 2024 0.000724 0.000733 0.000713 0.000720 0.000720 136,470
Sep 25, 2024 0.000689 0.000731 0.000688 0.000724 0.000724 267,662
Sep 24, 2024 0.000727 0.000732 0.000689 0.000689 0.000689 169,123
Sep 23, 2024 0.000740 0.000751 0.000726 0.000727 0.000727 87,907
Sep 22, 2024 0.000745 0.000752 0.000732 0.000740 0.000740 105,650
Sep 21, 2024 0.000725 0.000751 0.000720 0.000745 0.000745 149,500
Sep 20, 2024 0.000744 0.000752 0.000718 0.000725 0.000725 91,920
Sep 19, 2024 0.000736 0.000752 0.000734 0.000744 0.000744 139,388
Sep 18, 2024 0.000745 0.000760 0.000733 0.000736 0.000736 94,386
Sep 17, 2024 0.000757 0.000757 0.000732 0.000745 0.000745 107,923
Sep 16, 2024 0.000783 0.000784 0.000730 0.000757 0.000757 151,318
Sep 15, 2024 0.000787 0.000788 0.000763 0.000783 0.000783 175,911
Sep 14, 2024 0.000743 0.000796 0.000732 0.000787 0.000787 153,057
Sep 13, 2024 0.000749 0.000749 0.000674 0.000743 0.000743 161,473
Sep 12, 2024 0.000740 0.000750 0.000710 0.000749 0.000749 322,635
Sep 11, 2024 0.000770 0.000770 0.000723 0.000740 0.000740 131,817
Sep 10, 2024 0.000735 0.000770 0.000719 0.000770 0.000770 205,313
Sep 9, 2024 0.000712 0.000776 0.000709 0.000735 0.000735 425,348
Sep 8, 2024 0.000741 0.000746 0.000711 0.000712 0.000712 366,555
Sep 7, 2024 0.000739 0.000742 0.000711 0.000741 0.000741 243,547
Sep 6, 2024 0.000724 0.000742 0.000722 0.000739 0.000739 138,049
Sep 5, 2024 0.000756 0.000770 0.000724 0.000724 0.000724 331,492
Sep 4, 2024 0.000754 0.000795 0.000723 0.000756 0.000756 136,622
Sep 3, 2024 0.000664 0.000803 0.000640 0.000754 0.000754 758,558
Sep 2, 2024 0.000655 0.000669 0.000642 0.000664 0.000664 626,945
Sep 1, 2024 0.000681 0.000689 0.000651 0.000655 0.000655 298,025
Aug 31, 2024 0.000698 0.000703 0.000674 0.000681 0.000681 141,197
Aug 30, 2024 0.000694 0.000705 0.000672 0.000698 0.000698 171,823
Aug 29, 2024 0.000684 0.000698 0.000674 0.000694 0.000694 197,021
Aug 28, 2024 0.000705 0.000742 0.000663 0.000684 0.000684 173,647
Aug 27, 2024 0.000753 0.000771 0.000685 0.000705 0.000705 162,691
Aug 26, 2024 0.000683 0.000789 0.000633 0.000753 0.000753 282,614
Aug 25, 2024 0.000707 0.000716 0.000663 0.000683 0.000683 223,769
Aug 24, 2024 0.000672 0.000710 0.000659 0.000707 0.000707 356,299
Aug 23, 2024 0.000638 0.000672 0.000625 0.000672 0.000672 489,757
Aug 22, 2024 0.000624 0.000704 0.000618 0.000638 0.000638 688,359
Aug 21, 2024 0.000635 0.000711 0.000613 0.000624 0.000624 488,878
Aug 20, 2024 0.000674 0.000798 0.000606 0.000639 0.000639 494,817
Aug 19, 2024 0.000620 0.000678 0.000607 0.000674 0.000674 269,480
Aug 18, 2024 0.000643 0.000648 0.000605 0.000620 0.000620 502,659
Aug 17, 2024 0.000685 0.000697 0.000631 0.000643 0.000643 620,710
Aug 16, 2024 0.000756 0.000763 0.000654 0.000685 0.000685 783,875
Aug 15, 2024 0.000748 0.000976 0.000711 0.000756 0.000756 1,742,638
Aug 14, 2024 0.000658 0.000775 0.000644 0.000748 0.000748 1,033,299
Aug 13, 2024 0.000627 0.000744 0.000593 0.000658 0.000658 750,399
Aug 12, 2024 0.000691 0.000724 0.000617 0.000627 0.000627 247,579
Aug 11, 2024 0.000713 0.000724 0.000677 0.000691 0.000691 492,992
Aug 10, 2024 0.000642 0.000753 0.000635 0.000713 0.000713 748,262
Aug 9, 2024 0.000710 0.000742 0.000642 0.000642 0.000642 748,514
Aug 8, 2024 0.000772 0.000869 0.000677 0.000710 0.000710 1,146,645
Aug 7, 2024 0.000943 0.000982 0.000724 0.000772 0.000772 2,982,774
Aug 6, 2024 0.000918 0.000992 0.000794 0.000943 0.000943 6,131,910
Aug 5, 2024 0.000945 0.000990 0.000762 0.000918 0.000918 5,434,567
Aug 4, 2024 0.000963 0.001014 0.000872 0.000945 0.000945 1,984,836
Aug 3, 2024 0.000910 0.001011 0.000873 0.000963 0.000963 540,458
Aug 2, 2024 0.000962 0.001072 0.000839 0.000910 0.000910 760,695
Aug 1, 2024 0.001034 0.001074 0.000891 0.000962 0.000962 434,096
Jul 31, 2024 0.000991 0.001081 0.000938 0.001034 0.001034 599,009
Jul 30, 2024 0.001030 0.001218 0.000883 0.000991 0.000991 1,389,014
Jul 29, 2024 0.001025 0.001085 0.001022 0.001030 0.001030 2,344,682
Jul 28, 2024 0.001052 0.001057 0.000930 0.001025 0.001025 1,481,207
Jul 27, 2024 0.001107 0.001159 0.001018 0.001052 0.001052 4,021,466
Jul 26, 2024 0.001155 0.001271 0.001078 0.001107 0.001107 3,329,519
Jul 25, 2024 0.001140 0.001285 0.001087 0.001155 0.001155 5,344,902
Jul 24, 2024 0.001265 0.001368 0.001134 0.001140 0.001140 5,452,761
Jul 23, 2024 0.001210 0.001359 0.001210 0.001265 0.001265 3,556,294
Jul 22, 2024 0.001303 0.001397 0.001206 0.001210 0.001210 7,304,085
Jul 21, 2024 0.001316 0.001342 0.001263 0.001303 0.001303 3,927,833
Jul 20, 2024 0.001339 0.001391 0.001310 0.001316 0.001316 1,557,640
Jul 19, 2024 0.001337 0.001375 0.001295 0.001339 0.001339 3,583,925
Jul 18, 2024 0.001311 0.001379 0.001311 0.001337 0.001337 4,655,211
Jul 17, 2024 0.001317 0.001364 0.001301 0.001311 0.001311 5,207,495
Jul 16, 2024 0.001216 0.001384 0.001208 0.001317 0.001317 8,245,642
Jul 15, 2024 0.001376 0.001429 0.001193 0.001216 0.001216 17,735,407
Jul 14, 2024 0.001313 0.001442 0.001242 0.001376 0.001376 8,973,731
Jul 13, 2024 0.001362 0.001403 0.001305 0.001313 0.001313 9,139,289
Jul 12, 2024 0.001380 0.001416 0.001262 0.001362 0.001362 10,531,536
Jul 11, 2024 0.001440 0.001499 0.001307 0.001380 0.001380 5,200,320
Jul 10, 2024 0.001705 0.001787 0.001419 0.001440 0.001440 1,390,925
Jul 9, 2024 0.001703 0.001823 0.001702 0.001705 0.001705 14,343,183
Jul 8, 2024 0.001690 0.001708 0.001636 0.001703 0.001703 14,333,362
Jul 7, 2024 0.001634 0.001786 0.001595 0.001690 0.001690 14,211,594
Jul 6, 2024 0.001671 0.001696 0.001598 0.001634 0.001634 6,797,846
Jul 5, 2024 0.002000 0.002000 0.001613 0.001671 0.001671 26,155,602
Jul 4, 2024 0.001696 0.002104 0.001637 0.002000 0.002000 17,042,340
Jul 3, 2024 0.001707 0.001819 0.001580 0.001696 0.001696 14,095,500
Jul 2, 2024 0.001696 0.001766 0.001609 0.001707 0.001707 14,144,583
Jul 1, 2024 0.001809 0.001857 0.001688 0.001696 0.001696 7,717,788
Jun 30, 2024 0.001844 0.001851 0.001750 0.001809 0.001809 8,236,057
Jun 29, 2024 0.001748 0.001854 0.001747 0.001844 0.001844 7,842,969
Jun 28, 2024 0.001774 0.001849 0.001689 0.001748 0.001748 20,804,801
Jun 27, 2024 0.001842 0.001856 0.001697 0.001775 0.001775 9,769,500
Jun 26, 2024 0.001800 0.001856 0.001749 0.001842 0.001842 9,762,556
Jun 25, 2024 0.001807 0.001857 0.001790 0.001800 0.001800 7,064,452
Jun 24, 2024 0.001829 0.001855 0.001732 0.001807 0.001807 13,734,079
Jun 23, 2024 0.001820 0.001846 0.001709 0.001829 0.001829 33,196,174
Jun 22, 2024 0.001930 0.001943 0.001732 0.001820 0.001820 16,306,029
Jun 21, 2024 0.001872 0.001943 0.001775 0.001930 0.001930 24,196,745
Jun 20, 2024 0.001955 0.002019 0.001809 0.001872 0.001872 10,121,141
Jun 19, 2024 0.002165 0.002181 0.001955 0.001955 0.001955 12,063,466
Jun 18, 2024 0.002041 0.002210 0.001955 0.002165 0.002165 13,140,013
Jun 17, 2024 0.002246 0.002296 0.002008 0.002041 0.002041 11,100,974
Jun 16, 2024 0.002358 0.002472 0.002216 0.002246 0.002246 11,038,703
Jun 15, 2024 0.002266 0.002518 0.002250 0.002358 0.002358 35,517,414
Jun 14, 2024 0.002260 0.002760 0.002227 0.002266 0.002266 21,324,481
Jun 13, 2024 0.002385 0.002478 0.002247 0.002260 0.002260 10,175,600
Jun 12, 2024 0.002249 0.002480 0.002216 0.002385 0.002385 9,378,154
Jun 11, 2024 0.002317 0.002381 0.002216 0.002249 0.002249 17,628,551
Jun 10, 2024 0.002277 0.002380 0.002227 0.002317 0.002317 19,401,487
Jun 9, 2024 0.002333 0.002398 0.002259 0.002277 0.002277 12,867,353
Jun 8, 2024 0.002472 0.002577 0.002262 0.002333 0.002333 15,001,520
Jun 7, 2024 0.002579 0.003005 0.002444 0.002472 0.002472 7,006,064
Jun 6, 2024 0.002265 0.003017 0.002263 0.002579 0.002579 6,608,827
Jun 5, 2024 0.002259 0.002324 0.002229 0.002265 0.002265 2,234,821
Jun 4, 2024 0.002286 0.002349 0.002253 0.002259 0.002259 17,475,126
Jun 3, 2024 0.002266 0.002337 0.002246 0.002286 0.002286 14,187,919
Jun 2, 2024 0.002277 0.002339 0.002246 0.002266 0.002266 2,739,429
Jun 1, 2024 0.002246 0.002419 0.002244 0.002277 0.002277 18,263,831
May 31, 2024 0.002449 0.002494 0.002243 0.002246 0.002246 13,413,938
May 30, 2024 0.002494 0.002494 0.002263 0.002446 0.002446 20,790,667
May 29, 2024 0.002570 0.002607 0.002386 0.002494 0.002494 16,356,748
May 28, 2024 0.002497 0.002618 0.002349 0.002570 0.002570 23,501,467
May 27, 2024 0.002418 0.002603 0.002298 0.002497 0.002497 6,543,549
May 26, 2024 0.002355 0.002456 0.002300 0.002418 0.002418 5,248,467
May 25, 2024 0.002429 0.002526 0.002319 0.002355 0.002355 4,358,054
May 24, 2024 0.002458 0.002580 0.002386 0.002429 0.002429 9,943,170
May 23, 2024 0.002454 0.002553 0.002310 0.002458 0.002458 6,775,055
May 22, 2024 0.002592 0.002655 0.002387 0.002454 0.002454 9,153,726
May 21, 2024 0.002592 0.002681 0.002492 0.002592 0.002592 13,504,035
May 20, 2024 0.002558 0.002720 0.002492 0.002592 0.002592 24,561,120
May 19, 2024 0.002580 0.002629 0.002495 0.002558 0.002558 15,262,805
May 18, 2024 0.002547 0.002656 0.002492 0.002580 0.002580 5,082,736
May 17, 2024 0.002798 0.002818 0.002498 0.002547 0.002547 32,576,030
May 16, 2024 0.002684 0.002818 0.002626 0.002798 0.002798 39,780,918
May 15, 2024 0.002586 0.002686 0.002443 0.002684 0.002684 16,423,645
May 14, 2024 0.002843 0.002891 0.002512 0.002586 0.002586 15,962,844
May 13, 2024 0.002650 0.002863 0.002539 0.002843 0.002843 23,006,335
May 12, 2024 0.002633 0.002703 0.002568 0.002650 0.002650 16,680,532
May 11, 2024 0.002738 0.002739 0.002550 0.002633 0.002633 22,031,953
May 10, 2024 0.002746 0.002784 0.002633 0.002738 0.002738 29,672,977
May 9, 2024 0.002755 0.002852 0.002630 0.002746 0.002746 33,707,837
May 8, 2024 0.002854 0.002882 0.002692 0.002755 0.002755 32,721,442
May 7, 2024 0.002870 0.002998 0.002759 0.002810 0.002810 46,371,372
May 6, 2024 0.002953 0.003062 0.002784 0.002870 0.002870 47,366,019
May 5, 2024 0.002829 0.003125 0.002785 0.002953 0.002953 61,174,702
May 4, 2024 0.002794 0.002991 0.002784 0.002829 0.002829 66,052,354
May 3, 2024 0.002776 0.002879 0.002649 0.002794 0.002794 34,910,132
May 2, 2024 0.002749 0.002792 0.002632 0.002777 0.002777 47,806,369
May 1, 2024 0.002718 0.002889 0.002635 0.002749 0.002749 48,208,287
Apr 30, 2024 0.002854 0.002863 0.002649 0.002718 0.002718 35,947,413
Apr 29, 2024 0.002814 0.002935 0.002736 0.002854 0.002854 34,325,174
Apr 28, 2024 0.002910 0.003041 0.002776 0.002814 0.002814 35,614,097
Apr 27, 2024 0.002844 0.003037 0.002736 0.002910 0.002910 54,539,907
Apr 26, 2024 0.003110 0.003275 0.002804 0.002844 0.002844 23,866,455
Apr 25, 2024 0.003240 0.003244 0.003027 0.003110 0.003110 34,147,509
Apr 24, 2024 0.003166 0.003278 0.003039 0.003240 0.003240 41,031,884
Apr 23, 2024 0.003197 0.003333 0.003042 0.003165 0.003165 44,038,753
Apr 22, 2024 0.003313 0.003500 0.003189 0.003197 0.003197 59,321,301
Apr 21, 2024 0.003227 0.003658 0.003182 0.003313 0.003313 59,408,129
Apr 20, 2024 0.003149 0.003227 0.003028 0.003227 0.003227 33,787,743
Apr 19, 2024 0.003447 0.003595 0.003090 0.003149 0.003149 64,641,646
Apr 18, 2024 0.003280 0.003533 0.003114 0.003446 0.003446 47,101,478
Apr 17, 2024 0.003281 0.003496 0.003079 0.003280 0.003280 57,099,093
Apr 16, 2024 0.003090 0.003529 0.003029 0.003281 0.003281 90,302,005
Apr 15, 2024 0.003392 0.003428 0.003028 0.003090 0.003090 48,984,486
Apr 14, 2024 0.003137 0.003562 0.003034 0.003392 0.003392 64,281,900
Apr 13, 2024 0.003248 0.003331 0.003031 0.003137 0.003137 53,411,075
Apr 12, 2024 0.003457 0.003482 0.003102 0.003248 0.003248 41,172,922
Apr 11, 2024 0.003564 0.003658 0.003402 0.003457 0.003457 25,937,170
Apr 10, 2024 0.003705 0.003903 0.003504 0.003564 0.003564 17,133,259
Apr 9, 2024 0.004126 0.004128 0.003575 0.003705 0.003705 23,485,528
Apr 8, 2024 0.003442 0.004998 0.003419 0.004126 0.004126 30,051,561
Apr 7, 2024 0.003807 0.003961 0.003439 0.003442 0.003442 4,819,026
Apr 6, 2024 0.003510 0.003888 0.003411 0.003807 0.003807 10,518,899
Apr 5, 2024 0.003342 0.003610 0.003329 0.003510 0.003510 23,850,299
Apr 4, 2024 0.003204 0.003863 0.003118 0.003342 0.003342 14,956,025
Apr 3, 2024 0.003425 0.003427 0.003085 0.003204 0.003204 17,737,058
Apr 2, 2024 0.003728 0.003925 0.003417 0.003425 0.003425 10,786,516
Apr 1, 2024 0.004085 0.004303 0.003629 0.003728 0.003728 18,672,279
Mar 31, 2024 0.004192 0.004426 0.004039 0.004085 0.004085 15,151,649
Mar 30, 2024 0.004257 0.004524 0.004124 0.004192 0.004192 20,388,386
Mar 29, 2024 0.004391 0.004617 0.004091 0.004257 0.004257 18,179,977
Mar 28, 2024 0.004665 0.004876 0.004176 0.004391 0.004391 17,857,536
Mar 27, 2024 0.004819 0.005232 0.004603 0.004665 0.004665 7,690,318
Mar 26, 2024 0.004930 0.005250 0.004743 0.004819 0.004819 19,873,845
Mar 25, 2024 0.004665 0.005282 0.004434 0.004930 0.004930 20,868,211
Mar 24, 2024 0.004376 0.004867 0.004305 0.004665 0.004665 27,032,435
Mar 23, 2024 0.004479 0.004591 0.004031 0.004376 0.004376 17,622,365
Mar 22, 2024 0.004294 0.004642 0.004294 0.004479 0.004479 7,539,472
Mar 21, 2024 0.003995 0.004545 0.003979 0.004294 0.004294 18,475,247
Mar 20, 2024 0.004170 0.004376 0.003937 0.003995 0.003995 17,415,746
Mar 19, 2024 0.004060 0.004481 0.003481 0.004170 0.004170 40,556,344
Mar 18, 2024 0.004174 0.004563 0.003920 0.004060 0.004060 7,140,933
Mar 17, 2024 0.004083 0.004450 0.004018 0.004174 0.004174 20,215,381
Mar 16, 2024 0.004593 0.004912 0.004083 0.004083 0.004083 8,105,096
Mar 15, 2024 0.005145 0.005230 0.004389 0.004593 0.004593 15,530,526
Mar 14, 2024 0.005106 0.006172 0.004965 0.005145 0.005145 21,294,259
Mar 13, 2024 0.004832 0.005299 0.004830 0.005106 0.005106 7,824,632
Mar 12, 2024 0.005289 0.005289 0.004307 0.004832 0.004832 4,336,059
Mar 11, 2024 0.004671 0.005423 0.004593 0.005289 0.005289 8,271,443
Mar 10, 2024 0.004937 0.005093 0.004517 0.004671 0.004671 10,748,347
Mar 9, 2024 0.004425 0.005075 0.004324 0.004937 0.004937 10,306,301
Mar 8, 2024 0.004497 0.004604 0.004425 0.004425 0.004425 1,401,118
Mar 7, 2024 0.004190 0.004587 0.004126 0.004497 0.004497 11,419,197
Mar 6, 2024 0.003981 0.004380 0.003901 0.004190 0.004190 9,984,999
Mar 5, 2024 0.004388 0.004602 0.003941 0.003981 0.003981 3,348,225
Mar 4, 2024 0.004034 0.004487 0.003829 0.004388 0.004388 2,068,497
Mar 3, 2024 0.004350 0.004459 0.003745 0.004034 0.004034 5,583,192
Mar 2, 2024 0.003362 0.004505 0.003360 0.004349 0.004349 6,602,902
Mar 1, 2024 0.003361 0.003570 0.003300 0.003362 0.003362 603,376
Feb 29, 2024 0.003620 0.003634 0.003353 0.003360 0.003360 803,168
Feb 28, 2024 0.003427 0.003703 0.003309 0.003620 0.003620 826,034
Feb 27, 2024 0.003496 0.003574 0.003317 0.003427 0.003427 858,148
Feb 26, 2024 0.003274 0.003513 0.003253 0.003496 0.003496 800,441
Feb 25, 2024 0.003370 0.003405 0.003256 0.003275 0.003275 294,791
Feb 24, 2024 0.003272 0.003489 0.003258 0.003371 0.003371 529,487
Feb 23, 2024 0.003307 0.003414 0.003252 0.003272 0.003272 389,779
Feb 22, 2024 0.003388 0.003413 0.003255 0.003307 0.003307 1,465,984
Feb 21, 2024 0.003417 0.003483 0.003296 0.003389 0.003389 497,509
Feb 20, 2024 0.003370 0.003513 0.003258 0.003416 0.003416 1,128,241
Feb 19, 2024 0.003366 0.003607 0.003230 0.003370 0.003370 1,987,617
Feb 18, 2024 0.003285 0.003622 0.003220 0.003366 0.003366 1,223,245
Feb 17, 2024 0.003253 0.003593 0.003151 0.003285 0.003285 553,457
Feb 16, 2024 0.003339 0.003444 0.003105 0.003253 0.003253 1,381,129
Feb 15, 2024 0.003167 0.003345 0.003081 0.003339 0.003339 2,782,797
Feb 14, 2024 0.003203 0.003348 0.003061 0.003167 0.003167 1,574,538
Feb 13, 2024 0.003083 0.003290 0.003057 0.003203 0.003203 1,240,266
Feb 12, 2024 0.003080 0.003206 0.002998 0.003083 0.003083 835,011
Feb 11, 2024 0.003210 0.003210 0.002994 0.003080 0.003080 2,042,135
Feb 10, 2024 0.003054 0.003211 0.003001 0.003210 0.003210 2,173,084
Feb 9, 2024 0.003033 0.003242 0.002999 0.003054 0.003054 3,064,115
Feb 8, 2024 0.003221 0.003235 0.002992 0.003033 0.003033 2,027,886
Feb 7, 2024 0.003139 0.003289 0.003015 0.003221 0.003221 2,712,206
Feb 6, 2024 0.003018 0.003260 0.002858 0.003139 0.003139 1,356,242
Feb 5, 2024 0.002830 0.003063 0.002770 0.003018 0.003018 1,688,425
Feb 4, 2024 0.002833 0.003057 0.002830 0.002830 0.002830 2,060,638
Feb 3, 2024 0.003172 0.003230 0.002832 0.002833 0.002833 2,299,690
Feb 2, 2024 0.002908 0.003215 0.002829 0.003172 0.003172 3,246,787
Feb 1, 2024 0.002926 0.002970 0.002831 0.002908 0.002908 1,173,855
Jan 31, 2024 0.003003 0.003079 0.002837 0.002926 0.002926 1,198,951
Jan 30, 2024 0.003084 0.003099 0.002835 0.003003 0.003003 2,346,076
Jan 29, 2024 0.003120 0.003281 0.002952 0.003084 0.003084 612,916
Jan 28, 2024 0.002972 0.003349 0.002919 0.003120 0.003120 4,112,284
Jan 27, 2024 0.003340 0.003483 0.002895 0.002972 0.002972 3,472,078
Jan 26, 2024 0.003120 0.003527 0.003003 0.003340 0.003340 1,046,758
Jan 25, 2024 0.002811 0.003124 0.002755 0.003120 0.003120 1,517,048
Jan 24, 2024 0.002936 0.003145 0.002774 0.002811 0.002811 1,687,641
Jan 23, 2024 0.003088 0.003179 0.002774 0.002936 0.002936 5,459,061
Jan 22, 2024 0.003078 0.003396 0.002777 0.003088 0.003088 5,212,417
Jan 21, 2024 0.003363 0.003403 0.003074 0.003078 0.003078 4,700,492
Jan 20, 2024 0.002982 0.003400 0.002892 0.003363 0.003363 5,729,639
Jan 19, 2024 0.003357 0.003427 0.002739 0.002982 0.002982 6,866,014
Jan 18, 2024 0.003409 0.003634 0.003201 0.003357 0.003357 5,105,437
Jan 17, 2024 0.003469 0.003849 0.003216 0.003409 0.003409 4,771,635
Jan 16, 2024 0.003540 0.003854 0.003255 0.003473 0.003473 1,787,372
Jan 15, 2024 0.003355 0.003703 0.003228 0.003540 0.003540 4,638,414
Jan 14, 2024 0.003715 0.003883 0.003296 0.003354 0.003354 606,155
Jan 13, 2024 0.003905 0.003908 0.003662 0.003715 0.003715 1,382,244
Jan 12, 2024 0.003456 0.003996 0.003361 0.003905 0.003905 3,958,842
Jan 11, 2024 0.003558 0.003691 0.003342 0.003456 0.003456 4,008,328
Jan 10, 2024 0.003413 0.003644 0.003379 0.003558 0.003558 2,023,789
Jan 9, 2024 0.003622 0.003684 0.003377 0.003413 0.003413 12,801,448
Jan 8, 2024 0.003842 0.004215 0.003453 0.003622 0.003622 3,610,874

Related Tickers

BTC-USD Bitcoin USD
94,022.14
-2.66%
 
ETH-USD Ethereum USD
3,286.33
-3.11%
 
USDT-USD Tether USDt USD
1.00
+0.04%
 
XRP-USD XRP USD
2.32
+2.32%
 
BNB-USD BNB USD
688.97
-0.91%
 
SOL-USD Solana USD
195.39
-4.22%
 
DOGE-USD Dogecoin USD
0.34
-4.29%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
ADA-USD Cardano USD
0.92
-7.85%
 
STETH-USD Lido Staked ETH USD
3,280.37
-3.11%
 
WTRX-USD Wrapped TRON USD
0.25
-1.85%
 
TRX-USD TRON USD
0.25
-1.94%
 
AVAX-USD Avalanche USD
37.15
-6.45%
 
WSTETH-USD Lido wstETH USD
3,911.14
-3.09%
 
SUI20947-USD Sui USD
4.63
-5.70%
 
TON11419-USD Toncoin USD
5.26
-1.74%
 
LINK-USD Chainlink USD
20.19
-5.58%
 
WBTC-USD Wrapped Bitcoin USD
94,011.91
-2.34%
 
SHIB-USD Shiba Inu USD
0.00
-3.84%
 
XLM-USD Stellar USD
0.41
-2.52%
 
WETH-USD WETH USD
3,284.69
-3.21%
 
HBAR-USD Hedera USD
0.28
-4.08%
 
DOT-USD Polkadot USD
6.66
-5.92%
 
BCH-USD Bitcoin Cash USD
430.27
-2.12%
 
LEO-USD UNUS SED LEO USD
9.08
+0.14%
 
HYPE32196-USD Hyperliquid USD
23.74
+1.20%
 
UNI7083-USD Uniswap USD
12.91
-5.02%
 
LTC-USD Litecoin USD
100.38
-2.74%
 
BGB-USD Bitget Token USD
6.27
-3.04%
 
PEPE24478-USD Pepe USD
0.00
-5.44%
 
WBETH-USD Wrapped Beacon ETH USD
3,476.40
-3.09%
 
WEETH-USD Wrapped eETH USD
3,491.12
-2.64%
 
BTCB-USD Bitcoin BEP2 USD
94,068.09
-2.39%
 
NEAR-USD NEAR Protocol USD
5.07
-5.96%
 
USDS33039-USD USDS USD
1.02
+2.20%
 
USDE29470-USD Ethena USDe USD
1.00
+0.05%
 
DAI-USD Dai USD
1.00
+0.03%
 
ICP-USD Internet Computer USD
10.78
-3.49%
 
APT21794-USD Aptos USD
8.93
-7.62%
 
AAVE-USD Aave USD
289.56
-6.16%
 
SUSDE-USD Ethena Staked USDe USD
1.14
+0.33%
 
MNT27075-USD Mantle USD
1.19
-5.47%
 
RENDER-USD Render USD
7.41
-8.87%
 
POL28321-USD POL (ex-MATIC) USD
0.46
-3.17%
 
OM-USD MANTRA USD
3.98
+3.16%
 
CRO-USD Cronos USD
0.14
-3.95%
 
ETC-USD Ethereum Classic USD
24.96
-4.42%
 
XMR-USD Monero USD
197.59
+1.65%
 
VET-USD VeChain USD
0.04
-6.32%
 
VIRTUAL-USD Virtuals Protocol USD
3.57
-5.42%
 
TAO22974-USD Bittensor USD
461.33
-8.61%
 
ARB11841-USD Arbitrum USD
0.78
-5.74%
 
FET-USD Artificial Superintelligence Alliance USD
1.31
-7.68%
 
FIL-USD Filecoin USD
5.05
-6.29%
 
KAS-USD Kaspa USD
0.12
+1.94%
 
ALGO-USD Algorand USD
0.35
-5.87%
 
ENA-USD Ethena USD
0.95
-10.28%
 
JITOSOL-USD Jito Staked SOL USD
227.65
-4.11%
 
OKB-USD OKB USD
46.68
-4.22%
 
ATOM-USD Cosmos USD
6.39
-6.67%
 
OP-USD Optimism USD
1.78
-6.51%
 
STX4847-USD Stacks USD
1.52
-6.03%
 
TIA22861-USD Celestia USD
4.49
-10.10%
 
IMX10603-USD Immutable USD
1.25
-5.16%
 
BONK-USD Bonk USD
0.00
-9.59%
 
INJ-USD Injective USD
21.50
-9.65%
 
THETA-USD Theta Network USD
2.12
-7.41%
 
MOVE32452-USD Movement USD
0.89
-11.76%
 
GRT6719-USD The Graph USD
0.21
-7.33%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
94,175.23
-2.81%
 
AI16Z-USD ai16z USD
1.73
-9.62%
 
WLD-USD Worldcoin USD
2.14
-9.95%
 
FTM-USD Fantom USD
0.66
-4.81%
 
FDUSD-USD First Digital USD USD
1.00
+0.12%
 
USD0-USD Usual USD USD
1.00
-0.08%
 
ONDO-USD Ondo USD
1.26
-7.40%
 
RETH-USD Rocket Pool ETH USD
3,754.03
-1.84%
 
WIF-USD dogwifhat USD
1.68
-9.81%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,419.02
-6.61%
 
SEI-USD Sei USD
0.39
-7.33%
 
FTN-USD Fasttoken USD
3.67
+0.33%
 
FLOKI-USD FLOKI USD
0.00
-8.24%
 
GT-USD GateToken USD
17.97
+2.88%
 
JASMY-USD JasmyCoin USD
0.03
-9.11%
 
LBTC33652-USD Lombard Staked BTC USD
94,353.98
-2.27%
 
METH29035-USD Mantle Staked Ether USD
3,463.67
-3.03%
 
BNSOL-USD Binance Staked SOL USD
200.02
-4.23%
 
SOS33110-USD Solana Swap USD
1.48
+18.82%
 
RAY-USD Raydium USD
5.08
-6.39%
 
LDO-USD Lido DAO USD
1.63
-9.69%
 
SAND-USD The Sandbox USD
0.58
-8.14%
 
FLR-USD Flare USD
0.02
-3.88%
 
XDC-USD XDC Network USD
0.09
+4.04%
 
RUNE-USD THORChain USD
3.97
-10.86%
 
BBTC31369-USD BounceBit BTC USD
93,500.36
-1.52%
 
XTZ-USD Tezos USD
1.30
-1.46%
 
MKR-USD Maker USD
1,467.51
-2.59%
 
SOLVBTC-USD SolvBTC USD
94,025.40
-2.27%
 
KCS-USD KuCoin Token USD
10.35
-2.37%
 
QNT-USD Quant USD
104.70
-3.18%