CCC - CoinMarketCap USD

Nimiq USD (NIM-USD)

0.00 +0.00 (+0.38%)
As of 9:25 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 27, 2024 0.001717 0.001726 0.001680 0.001695 0.001695 101,763
Jun 26, 2024 0.001548 0.001721 0.001543 0.001718 0.001718 160,113
Jun 25, 2024 0.001451 0.001575 0.001449 0.001548 0.001548 106,140
Jun 24, 2024 0.001438 0.001572 0.001418 0.001451 0.001451 167,635
Jun 23, 2024 0.001501 0.001506 0.001436 0.001437 0.001437 78,175
Jun 22, 2024 0.001508 0.001528 0.001446 0.001501 0.001501 87,774
Jun 21, 2024 0.001754 0.001761 0.001485 0.001508 0.001508 151,597
Jun 20, 2024 0.001655 0.001829 0.001648 0.001755 0.001755 216,376
Jun 19, 2024 0.001599 0.001695 0.001564 0.001655 0.001655 150,249
Jun 18, 2024 0.001603 0.001735 0.001570 0.001599 0.001599 218,030
Jun 17, 2024 0.001555 0.001638 0.001546 0.001602 0.001602 197,388
Jun 16, 2024 0.001502 0.001563 0.001479 0.001551 0.001551 144,923
Jun 15, 2024 0.001448 0.001505 0.001426 0.001501 0.001501 140,771
Jun 14, 2024 0.001198 0.001452 0.001198 0.001448 0.001448 255,062
Jun 13, 2024 0.001368 0.001372 0.001199 0.001199 0.001199 208,813
Jun 12, 2024 0.001405 0.001410 0.001364 0.001368 0.001368 195,924
Jun 11, 2024 0.001455 0.001461 0.001391 0.001406 0.001406 207,423
Jun 10, 2024 0.001665 0.001665 0.001424 0.001457 0.001457 182,346
Jun 9, 2024 0.001592 0.001665 0.001587 0.001665 0.001665 176,997
Jun 8, 2024 0.001460 0.001593 0.001460 0.001593 0.001593 180,079
Jun 7, 2024 0.001514 0.001594 0.001438 0.001460 0.001460 205,647
Jun 6, 2024 0.001433 0.001572 0.001432 0.001514 0.001514 305,456
Jun 5, 2024 0.001238 0.001435 0.001229 0.001432 0.001432 284,457
Jun 4, 2024 0.001258 0.001272 0.001235 0.001238 0.001238 188,188
Jun 3, 2024 0.001265 0.001269 0.001242 0.001258 0.001258 193,276
Jun 2, 2024 0.001316 0.001316 0.001265 0.001265 0.001265 215,215
Jun 1, 2024 0.001362 0.001376 0.001316 0.001317 0.001317 224,548
May 31, 2024 0.001362 0.001375 0.001316 0.001362 0.001362 277,557
May 30, 2024 0.001345 0.001395 0.001326 0.001362 0.001362 272,478
May 29, 2024 0.001354 0.001354 0.001312 0.001345 0.001345 261,162
May 28, 2024 0.001341 0.001376 0.001330 0.001354 0.001354 251,216
May 27, 2024 0.001362 0.001366 0.001336 0.001341 0.001341 222,913
May 26, 2024 0.001370 0.001378 0.001358 0.001362 0.001362 243,541
May 25, 2024 0.001309 0.001373 0.001304 0.001370 0.001370 281,233
May 24, 2024 0.001227 0.001312 0.001196 0.001309 0.001309 314,355
May 23, 2024 0.001324 0.001342 0.001227 0.001227 0.001227 255,398
May 22, 2024 0.001347 0.001347 0.001322 0.001324 0.001324 260,557
May 21, 2024 0.001321 0.001382 0.001320 0.001347 0.001347 295,337
May 20, 2024 0.001265 0.001321 0.001258 0.001321 0.001321 274,864
May 19, 2024 0.001273 0.001280 0.001243 0.001265 0.001265 236,588
May 18, 2024 0.001276 0.001289 0.001259 0.001272 0.001272 249,851
May 17, 2024 0.001248 0.001289 0.001235 0.001276 0.001276 262,481
May 16, 2024 0.001262 0.001273 0.001239 0.001248 0.001248 304,460
May 15, 2024 0.001150 0.001266 0.001118 0.001262 0.001262 440,626
May 14, 2024 0.001195 0.001199 0.001150 0.001151 0.001151 301,892
May 13, 2024 0.001176 0.001219 0.001157 0.001195 0.001195 277,357
May 12, 2024 0.001131 0.001192 0.001093 0.001176 0.001176 272,289
May 11, 2024 0.001130 0.001160 0.001098 0.001131 0.001131 298,371
May 10, 2024 0.001216 0.001228 0.001130 0.001130 0.001130 220,330
May 9, 2024 0.001198 0.001223 0.001182 0.001215 0.001215 228,339
May 8, 2024 0.001176 0.001227 0.001153 0.001198 0.001198 262,590
May 7, 2024 0.001168 0.001218 0.001158 0.001177 0.001177 233,637
May 6, 2024 0.001152 0.001223 0.001147 0.001168 0.001168 245,692
May 5, 2024 0.001192 0.001192 0.001145 0.001152 0.001152 218,814
May 4, 2024 0.001189 0.001227 0.001148 0.001192 0.001192 473,907
May 3, 2024 0.001221 0.001228 0.001176 0.001189 0.001189 334,602
May 2, 2024 0.001183 0.001227 0.001157 0.001221 0.001221 291,812
May 1, 2024 0.001177 0.001201 0.001144 0.001183 0.001183 297,293
Apr 30, 2024 0.001276 0.001293 0.001173 0.001177 0.001177 260,378
Apr 29, 2024 0.001292 0.001295 0.001248 0.001276 0.001276 227,805
Apr 28, 2024 0.001318 0.001329 0.001287 0.001291 0.001291 169,905
Apr 27, 2024 0.001327 0.001333 0.001287 0.001319 0.001319 194,761
Apr 26, 2024 0.001309 0.001349 0.001289 0.001328 0.001328 260,244
Apr 25, 2024 0.001340 0.001384 0.001309 0.001309 0.001309 263,463
Apr 24, 2024 0.001415 0.001419 0.001328 0.001340 0.001340 256,610
Apr 23, 2024 0.001388 0.001420 0.001377 0.001414 0.001414 256,127
Apr 22, 2024 0.001454 0.001466 0.001373 0.001388 0.001388 308,671
Apr 21, 2024 0.001420 0.001462 0.001416 0.001453 0.001453 294,301
Apr 20, 2024 0.001457 0.001465 0.001390 0.001420 0.001420 264,053
Apr 19, 2024 0.001456 0.001510 0.001429 0.001457 0.001457 207,687
Apr 18, 2024 0.001405 0.001479 0.001390 0.001456 0.001456 186,545
Apr 17, 2024 0.001395 0.001416 0.001359 0.001405 0.001405 266,751
Apr 16, 2024 0.001374 0.001450 0.001345 0.001395 0.001395 268,421
Apr 15, 2024 0.001331 0.001437 0.001318 0.001374 0.001374 294,434
Apr 14, 2024 0.001467 0.001471 0.001310 0.001332 0.001332 277,489
Apr 13, 2024 0.001472 0.001504 0.001285 0.001467 0.001467 352,514
Apr 12, 2024 0.001554 0.001622 0.001379 0.001472 0.001472 359,922
Apr 11, 2024 0.001568 0.001589 0.001517 0.001554 0.001554 288,536
Apr 10, 2024 0.001540 0.001572 0.001473 0.001569 0.001569 342,533
Apr 9, 2024 0.001499 0.001540 0.001438 0.001540 0.001540 315,138
Apr 8, 2024 0.001473 0.001506 0.001458 0.001499 0.001499 279,721
Apr 7, 2024 0.001494 0.001512 0.001466 0.001473 0.001473 293,662
Apr 6, 2024 0.001432 0.001563 0.001422 0.001494 0.001494 338,670
Apr 5, 2024 0.001468 0.001472 0.001423 0.001432 0.001432 311,017
Apr 4, 2024 0.001470 0.001514 0.001459 0.001468 0.001468 186,858
Apr 3, 2024 0.001498 0.001504 0.001469 0.001470 0.001470 138,924
Apr 2, 2024 0.001550 0.001554 0.001466 0.001498 0.001498 159,170
Apr 1, 2024 0.001577 0.001582 0.001535 0.001550 0.001550 166,344
Mar 31, 2024 0.001595 0.001601 0.001525 0.001577 0.001577 187,316
Mar 30, 2024 0.001592 0.001645 0.001582 0.001595 0.001595 178,454
Mar 29, 2024 0.001631 0.001632 0.001583 0.001592 0.001592 226,639
Mar 28, 2024 0.001519 0.001658 0.001502 0.001632 0.001632 346,393
Mar 27, 2024 0.001561 0.001582 0.001515 0.001518 0.001518 275,851
Mar 26, 2024 0.001743 0.001770 0.001504 0.001562 0.001562 340,940
Mar 25, 2024 0.001776 0.001800 0.001733 0.001743 0.001743 315,356
Mar 24, 2024 0.001705 0.001788 0.001702 0.001776 0.001776 178,152
Mar 23, 2024 0.001682 0.001794 0.001644 0.001705 0.001705 175,353
Mar 22, 2024 0.001589 0.001791 0.001577 0.001682 0.001682 223,969
Mar 21, 2024 0.001572 0.001626 0.001537 0.001589 0.001589 129,877
Mar 20, 2024 0.001556 0.001577 0.001473 0.001572 0.001572 284,465
Mar 19, 2024 0.001692 0.001763 0.001548 0.001556 0.001556 466,898
Mar 18, 2024 0.001446 0.001763 0.001392 0.001692 0.001692 960,211
Mar 17, 2024 0.001469 0.001470 0.001356 0.001446 0.001446 357,388
Mar 16, 2024 0.001442 0.001537 0.001398 0.001469 0.001469 380,844
Mar 15, 2024 0.001469 0.001562 0.001338 0.001442 0.001442 353,046
Mar 14, 2024 0.001508 0.001530 0.001424 0.001469 0.001469 209,725
Mar 13, 2024 0.001443 0.001534 0.001411 0.001507 0.001507 221,323
Mar 12, 2024 0.001500 0.001528 0.001429 0.001443 0.001443 223,108
Mar 11, 2024 0.001449 0.001544 0.001440 0.001500 0.001500 279,138
Mar 10, 2024 0.001483 0.001507 0.001414 0.001449 0.001449 241,343
Mar 9, 2024 0.001520 0.001536 0.001475 0.001483 0.001483 296,347
Mar 8, 2024 0.001531 0.001614 0.001515 0.001519 0.001519 238,831
Mar 7, 2024 0.001540 0.001585 0.001527 0.001531 0.001531 237,325
Mar 6, 2024 0.001420 0.001626 0.001405 0.001540 0.001540 388,878
Mar 5, 2024 0.001528 0.001530 0.001407 0.001419 0.001419 898,991
Mar 4, 2024 0.001452 0.001534 0.001423 0.001527 0.001527 355,422
Mar 3, 2024 0.001479 0.001484 0.001449 0.001452 0.001452 349,274
Mar 2, 2024 0.001452 0.001534 0.001419 0.001479 0.001479 326,986
Mar 1, 2024 0.001461 0.001467 0.001419 0.001452 0.001452 251,956
Feb 29, 2024 0.001476 0.001501 0.001431 0.001462 0.001462 449,356
Feb 28, 2024 0.001528 0.001595 0.001429 0.001476 0.001476 602,508
Feb 27, 2024 0.001565 0.001607 0.001522 0.001528 0.001528 274,247
Feb 26, 2024 0.001622 0.001626 0.001487 0.001565 0.001565 318,904
Feb 25, 2024 0.001617 0.001624 0.001526 0.001622 0.001622 363,544
Feb 24, 2024 0.001465 0.001621 0.001462 0.001617 0.001617 639,051
Feb 23, 2024 0.001534 0.001541 0.001412 0.001465 0.001465 654,077
Feb 22, 2024 0.001506 0.001609 0.001498 0.001534 0.001534 596,924
Feb 21, 2024 0.001592 0.001600 0.001483 0.001506 0.001506 664,457
Feb 20, 2024 0.001620 0.001660 0.001571 0.001592 0.001592 660,113
Feb 19, 2024 0.001576 0.001678 0.001572 0.001620 0.001620 631,199
Feb 18, 2024 0.001555 0.001596 0.001527 0.001576 0.001576 628,614
Feb 17, 2024 0.001619 0.001619 0.001555 0.001555 0.001555 578,468
Feb 16, 2024 0.001548 0.001619 0.001537 0.001619 0.001619 625,406
Feb 15, 2024 0.001481 0.001596 0.001451 0.001548 0.001548 729,137
Feb 14, 2024 0.001404 0.001549 0.001391 0.001481 0.001481 619,319
Feb 13, 2024 0.001500 0.001512 0.001376 0.001404 0.001404 588,031
Feb 12, 2024 0.001394 0.001505 0.001346 0.001502 0.001502 660,752
Feb 11, 2024 0.001356 0.001508 0.001285 0.001394 0.001394 544,030
Feb 10, 2024 0.001405 0.001453 0.001304 0.001356 0.001356 609,326
Feb 9, 2024 0.001376 0.001445 0.001350 0.001404 0.001404 593,747
Feb 8, 2024 0.001373 0.001426 0.001341 0.001376 0.001376 452,189
Feb 7, 2024 0.001361 0.001407 0.001336 0.001373 0.001373 447,145
Feb 6, 2024 0.001448 0.001486 0.001314 0.001361 0.001361 477,180
Feb 5, 2024 0.001489 0.001499 0.001440 0.001448 0.001448 445,125
Feb 4, 2024 0.001514 0.001549 0.001475 0.001489 0.001489 435,777
Feb 3, 2024 0.001477 0.001575 0.001476 0.001514 0.001514 432,458
Feb 2, 2024 0.001453 0.001485 0.001401 0.001477 0.001477 438,747
Feb 1, 2024 0.001539 0.001563 0.001403 0.001453 0.001453 619,034
Jan 31, 2024 0.001408 0.001539 0.001386 0.001539 0.001539 681,103
Jan 30, 2024 0.001379 0.001439 0.001322 0.001408 0.001408 651,662
Jan 29, 2024 0.001382 0.001446 0.001367 0.001379 0.001379 565,983
Jan 28, 2024 0.001496 0.001496 0.001377 0.001382 0.001382 540,782
Jan 27, 2024 0.001468 0.001593 0.001412 0.001496 0.001496 617,080
Jan 26, 2024 0.001293 0.001565 0.001251 0.001468 0.001468 763,785
Jan 25, 2024 0.001269 0.001317 0.001251 0.001293 0.001293 511,582
Jan 24, 2024 0.001248 0.001277 0.001155 0.001268 0.001268 662,522
Jan 23, 2024 0.001279 0.001283 0.001167 0.001248 0.001248 758,901
Jan 22, 2024 0.001407 0.001416 0.001210 0.001279 0.001279 835,456
Jan 21, 2024 0.001332 0.001564 0.001313 0.001406 0.001406 742,779
Jan 20, 2024 0.001286 0.001347 0.001270 0.001332 0.001332 529,126
Jan 19, 2024 0.001315 0.001325 0.001246 0.001286 0.001286 784,750
Jan 18, 2024 0.001330 0.001353 0.001305 0.001315 0.001315 657,825
Jan 17, 2024 0.001329 0.001359 0.001295 0.001330 0.001330 643,032
Jan 16, 2024 0.001227 0.001337 0.001195 0.001329 0.001329 789,866
Jan 15, 2024 0.001168 0.001242 0.001163 0.001227 0.001227 691,070
Jan 14, 2024 0.001217 0.001233 0.001168 0.001168 0.001168 615,337
Jan 13, 2024 0.001185 0.001230 0.001181 0.001217 0.001217 661,605
Jan 12, 2024 0.001283 0.001307 0.001169 0.001185 0.001185 761,339
Jan 11, 2024 0.001151 0.001314 0.001117 0.001284 0.001284 1,035,426
Jan 10, 2024 0.001148 0.001162 0.001086 0.001151 0.001151 953,645
Jan 9, 2024 0.001233 0.001234 0.001100 0.001148 0.001148 1,055,409
Jan 8, 2024 0.001187 0.001256 0.001161 0.001233 0.001233 1,411,983
Jan 7, 2024 0.001220 0.001225 0.001182 0.001187 0.001187 1,072,562
Jan 6, 2024 0.001219 0.001244 0.001218 0.001220 0.001220 1,031,711
Jan 5, 2024 0.001282 0.001287 0.001199 0.001219 0.001219 1,045,236
Jan 4, 2024 0.001264 0.001294 0.001235 0.001282 0.001282 769,776
Jan 3, 2024 0.001334 0.001336 0.001222 0.001264 0.001264 796,936
Jan 2, 2024 0.001282 0.001393 0.001281 0.001335 0.001335 1,093,021
Jan 1, 2024 0.001288 0.001308 0.001275 0.001282 0.001282 784,737
Dec 31, 2023 0.001288 0.001318 0.001284 0.001288 0.001288 776,263
Dec 30, 2023 0.001304 0.001343 0.001284 0.001288 0.001288 757,301
Dec 29, 2023 0.001375 0.001388 0.001296 0.001304 0.001304 872,836
Dec 28, 2023 0.001353 0.001376 0.001300 0.001375 0.001375 1,039,132
Dec 27, 2023 0.001338 0.001379 0.001325 0.001353 0.001353 895,631
Dec 26, 2023 0.001422 0.001434 0.001334 0.001338 0.001338 903,221
Dec 25, 2023 0.001339 0.001424 0.001331 0.001422 0.001422 651,010
Dec 24, 2023 0.001374 0.001376 0.001317 0.001339 0.001339 413,374
Dec 23, 2023 0.001351 0.001377 0.001341 0.001374 0.001374 233,871
Dec 22, 2023 0.001288 0.001389 0.001287 0.001351 0.001351 824,252
Dec 21, 2023 0.001202 0.001294 0.001197 0.001289 0.001289 987,271
Dec 20, 2023 0.001172 0.001225 0.001167 0.001202 0.001202 988,933
Dec 19, 2023 0.001181 0.001192 0.001150 0.001172 0.001172 936,831
Dec 18, 2023 0.001187 0.001189 0.001138 0.001180 0.001180 1,024,959
Dec 17, 2023 0.001195 0.001211 0.001171 0.001188 0.001188 918,801
Dec 16, 2023 0.001185 0.001240 0.001185 0.001195 0.001195 888,647
Dec 15, 2023 0.001214 0.001225 0.001183 0.001185 0.001185 1,029,882
Dec 14, 2023 0.001260 0.001266 0.001206 0.001214 0.001214 809,129
Dec 13, 2023 0.001217 0.001264 0.001196 0.001260 0.001260 447,020
Dec 12, 2023 0.001223 0.001234 0.001208 0.001217 0.001217 542,059
Dec 11, 2023 0.001328 0.001331 0.001203 0.001226 0.001226 478,571
Dec 10, 2023 0.001338 0.001364 0.001318 0.001328 0.001328 435,731
Dec 9, 2023 0.001383 0.001385 0.001330 0.001338 0.001338 460,114
Dec 8, 2023 0.001330 0.001394 0.001330 0.001383 0.001383 481,228
Dec 7, 2023 0.001288 0.001335 0.001285 0.001330 0.001330 415,022
Dec 6, 2023 0.001272 0.001298 0.001258 0.001288 0.001288 481,750
Dec 5, 2023 0.001203 0.001296 0.001196 0.001272 0.001272 501,228
Dec 4, 2023 0.001104 0.001390 0.001102 0.001203 0.001203 691,314
Dec 3, 2023 0.001116 0.001125 0.001098 0.001104 0.001104 364,253
Dec 2, 2023 0.001119 0.001126 0.001102 0.001116 0.001116 342,249
Dec 1, 2023 0.001143 0.001182 0.001111 0.001119 0.001119 340,377
Nov 30, 2023 0.001081 0.001174 0.001076 0.001143 0.001143 323,349
Nov 29, 2023 0.001054 0.001092 0.001049 0.001081 0.001081 258,596
Nov 28, 2023 0.001057 0.001066 0.001042 0.001054 0.001054 415,726
Nov 27, 2023 0.001075 0.001080 0.001053 0.001057 0.001057 262,770
Nov 26, 2023 0.001030 0.001127 0.001027 0.001075 0.001075 264,346
Nov 25, 2023 0.001036 0.001067 0.001030 0.001030 0.001030 263,562
Nov 24, 2023 0.001040 0.001046 0.001010 0.001036 0.001036 293,718
Nov 23, 2023 0.001021 0.001050 0.000999 0.001040 0.001040 345,494
Nov 22, 2023 0.000998 0.001037 0.000989 0.001021 0.001021 302,253
Nov 21, 2023 0.001035 0.001040 0.000987 0.000998 0.000998 272,415
Nov 20, 2023 0.001049 0.001050 0.001025 0.001035 0.001035 378,560
Nov 19, 2023 0.001042 0.001064 0.001037 0.001049 0.001049 369,092
Nov 18, 2023 0.001013 0.001069 0.001004 0.001042 0.001042 320,967
Nov 17, 2023 0.000980 0.001014 0.000967 0.001013 0.001013 373,176
Nov 16, 2023 0.001019 0.001036 0.000970 0.000980 0.000980 412,791
Nov 15, 2023 0.000948 0.001061 0.000948 0.001019 0.001019 517,362
Nov 14, 2023 0.000982 0.000986 0.000943 0.000948 0.000948 442,132
Nov 13, 2023 0.000994 0.001044 0.000983 0.000983 0.000983 391,446
Nov 12, 2023 0.001016 0.001017 0.000991 0.000994 0.000994 445,376
Nov 11, 2023 0.000986 0.001047 0.000982 0.001016 0.001016 416,206
Nov 10, 2023 0.000965 0.001005 0.000965 0.000986 0.000986 395,595
Nov 9, 2023 0.000980 0.001000 0.000951 0.000965 0.000965 438,918
Nov 8, 2023 0.000956 0.000993 0.000944 0.000980 0.000980 380,117
Nov 7, 2023 0.001005 0.001031 0.000940 0.000956 0.000956 363,768
Nov 6, 2023 0.000941 0.001111 0.000939 0.001005 0.001005 433,978
Nov 5, 2023 0.000912 0.000942 0.000905 0.000941 0.000941 332,385
Nov 4, 2023 0.000897 0.000914 0.000886 0.000912 0.000912 390,296
Nov 3, 2023 0.000945 0.000956 0.000897 0.000897 0.000897 422,007
Nov 2, 2023 0.000918 0.000946 0.000894 0.000945 0.000945 439,104
Nov 1, 2023 0.000957 0.000985 0.000918 0.000918 0.000918 393,111
Oct 31, 2023 0.000968 0.000987 0.000937 0.000957 0.000957 287,567
Oct 30, 2023 0.000959 0.000968 0.000924 0.000968 0.000968 358,270
Oct 29, 2023 0.001002 0.001002 0.000951 0.000959 0.000959 334,622
Oct 28, 2023 0.001037 0.001041 0.000986 0.001002 0.001002 270,145
Oct 27, 2023 0.001049 0.001056 0.001037 0.001037 0.001037 363,607
Oct 26, 2023 0.001098 0.001104 0.001042 0.001049 0.001049 331,511
Oct 25, 2023 0.001104 0.001107 0.001088 0.001098 0.001098 359,519
Oct 24, 2023 0.001088 0.001173 0.001087 0.001104 0.001104 162,983
Oct 23, 2023 0.001089 0.001103 0.001046 0.001089 0.001089 91,943
Oct 22, 2023 0.001093 0.001093 0.001071 0.001086 0.001086 81,904
Oct 21, 2023 0.001057 0.001108 0.001056 0.001093 0.001093 42,946
Oct 20, 2023 0.001048 0.001113 0.001045 0.001057 0.001057 81,725
Oct 19, 2023 0.001050 0.001063 0.001044 0.001048 0.001048 40,207
Oct 18, 2023 0.001090 0.001093 0.001046 0.001050 0.001050 29,179
Oct 17, 2023 0.001057 0.001093 0.001047 0.001090 0.001090 34,163
Oct 16, 2023 0.001048 0.001089 0.001040 0.001058 0.001058 57,114
Oct 15, 2023 0.001048 0.001052 0.001045 0.001048 0.001048 18,364
Oct 14, 2023 0.001061 0.001067 0.001045 0.001048 0.001048 25,600
Oct 13, 2023 0.001057 0.001066 0.001053 0.001061 0.001061 22,172
Oct 12, 2023 0.001076 0.001076 0.001052 0.001057 0.001057 15,121
Oct 11, 2023 0.001066 0.001088 0.001052 0.001075 0.001075 50,492
Oct 10, 2023 0.001048 0.001074 0.001044 0.001066 0.001066 41,219
Oct 9, 2023 0.001080 0.001192 0.001039 0.001049 0.001049 109,293
Oct 8, 2023 0.001186 0.001188 0.001080 0.001080 0.001080 47,545
Oct 7, 2023 0.001224 0.001227 0.001083 0.001186 0.001186 67,475
Oct 6, 2023 0.001252 0.001273 0.001218 0.001223 0.001223 65,931
Oct 5, 2023 0.001138 0.001252 0.001128 0.001252 0.001252 81,182
Oct 4, 2023 0.001155 0.001155 0.001104 0.001136 0.001136 74,235
Oct 3, 2023 0.001147 0.001182 0.001145 0.001155 0.001155 52,798
Oct 2, 2023 0.001294 0.001302 0.001130 0.001147 0.001147 86,740
Oct 1, 2023 0.001291 0.001322 0.001202 0.001294 0.001294 129,504
Sep 30, 2023 0.001270 0.001292 0.001248 0.001292 0.001292 69,027
Sep 29, 2023 0.001202 0.001275 0.001190 0.001270 0.001270 76,795
Sep 28, 2023 0.001166 0.001260 0.001132 0.001199 0.001199 149,178
Sep 27, 2023 0.001064 0.001177 0.001004 0.001168 0.001168 113,729
Sep 26, 2023 0.001072 0.001228 0.000971 0.001064 0.001064 168,692
Sep 25, 2023 0.000964 0.001094 0.000920 0.001073 0.001073 103,944
Sep 24, 2023 0.000944 0.001001 0.000922 0.000964 0.000964 72,152
Sep 23, 2023 0.000924 0.000983 0.000912 0.000944 0.000944 69,928
Sep 22, 2023 0.000868 0.000975 0.000859 0.000924 0.000924 65,502
Sep 21, 2023 0.000913 0.000923 0.000868 0.000868 0.000868 65,385
Sep 20, 2023 0.000876 0.000914 0.000804 0.000913 0.000913 71,643
Sep 19, 2023 0.000779 0.000896 0.000766 0.000876 0.000876 122,361
Sep 18, 2023 0.000741 0.000808 0.000730 0.000779 0.000779 105,117
Sep 17, 2023 0.000743 0.000744 0.000729 0.000741 0.000741 39,091
Sep 16, 2023 0.000790 0.000793 0.000736 0.000743 0.000743 61,525
Sep 15, 2023 0.000761 0.001007 0.000754 0.000790 0.000790 297,240
Sep 14, 2023 0.000689 0.000801 0.000671 0.000762 0.000762 132,361
Sep 13, 2023 0.000665 0.000705 0.000654 0.000689 0.000689 50,349
Sep 12, 2023 0.000689 0.000698 0.000655 0.000665 0.000665 79,934
Sep 11, 2023 0.000682 0.000695 0.000651 0.000689 0.000689 59,287
Sep 10, 2023 0.000703 0.000716 0.000680 0.000682 0.000682 34,706
Sep 9, 2023 0.000730 0.000730 0.000694 0.000703 0.000703 46,060
Sep 8, 2023 0.000727 0.000738 0.000713 0.000730 0.000730 57,971
Sep 7, 2023 0.000693 0.000729 0.000692 0.000727 0.000727 53,834
Sep 6, 2023 0.000697 0.000726 0.000687 0.000693 0.000693 45,540
Sep 5, 2023 0.000723 0.000724 0.000685 0.000697 0.000697 40,536
Sep 4, 2023 0.000712 0.000747 0.000705 0.000722 0.000722 69,595
Sep 3, 2023 0.000725 0.000732 0.000710 0.000712 0.000712 46,805
Sep 2, 2023 0.000709 0.000729 0.000707 0.000725 0.000725 40,266
Sep 1, 2023 0.000740 0.000757 0.000704 0.000709 0.000709 49,544
Aug 31, 2023 0.000766 0.000767 0.000728 0.000740 0.000740 39,806
Aug 30, 2023 0.000787 0.000787 0.000760 0.000766 0.000766 42,861
Aug 29, 2023 0.000818 0.000819 0.000753 0.000787 0.000787 80,663
Aug 28, 2023 0.000803 0.000822 0.000794 0.000818 0.000818 30,923
Aug 27, 2023 0.000813 0.000831 0.000800 0.000803 0.000803 51,133
Aug 26, 2023 0.000800 0.000869 0.000785 0.000813 0.000813 101,037
Aug 25, 2023 0.000808 0.000810 0.000799 0.000800 0.000800 41,012
Aug 24, 2023 0.000840 0.000854 0.000806 0.000808 0.000808 50,359
Aug 23, 2023 0.000801 0.000860 0.000800 0.000840 0.000840 51,126
Aug 22, 2023 0.000800 0.000812 0.000795 0.000801 0.000801 40,301
Aug 21, 2023 0.000814 0.000816 0.000800 0.000800 0.000800 34,455
Aug 20, 2023 0.000811 0.000815 0.000804 0.000814 0.000814 40,244
Aug 19, 2023 0.000812 0.000814 0.000804 0.000811 0.000811 38,787
Aug 18, 2023 0.000761 0.000811 0.000761 0.000811 0.000811 88,459
Aug 17, 2023 0.000807 0.000821 0.000758 0.000762 0.000762 113,516
Aug 16, 2023 0.000875 0.000885 0.000806 0.000807 0.000807 60,349
Aug 15, 2023 0.000901 0.000902 0.000847 0.000875 0.000875 56,435
Aug 14, 2023 0.000902 0.000925 0.000894 0.000900 0.000900 56,430
Aug 13, 2023 0.000910 0.000920 0.000902 0.000902 0.000902 49,089
Aug 12, 2023 0.000897 0.000910 0.000881 0.000910 0.000910 46,356
Aug 11, 2023 0.000897 0.000937 0.000873 0.000897 0.000897 98,856
Aug 10, 2023 0.000924 0.000925 0.000838 0.000897 0.000897 110,933
Aug 9, 2023 0.000913 0.000927 0.000907 0.000924 0.000924 68,127
Aug 8, 2023 0.000922 0.000924 0.000903 0.000913 0.000913 59,581
Aug 7, 2023 0.000885 0.000966 0.000857 0.000922 0.000922 91,131
Aug 6, 2023 0.000882 0.000888 0.000860 0.000885 0.000885 47,713
Aug 5, 2023 0.000867 0.000883 0.000853 0.000881 0.000881 65,941
Aug 4, 2023 0.000863 0.000890 0.000856 0.000867 0.000867 52,787
Aug 3, 2023 0.000878 0.000878 0.000861 0.000863 0.000863 49,585
Aug 2, 2023 0.000931 0.000957 0.000848 0.000878 0.000878 155,765
Aug 1, 2023 0.000921 0.000932 0.000914 0.000931 0.000931 53,644
Jul 31, 2023 0.000930 0.000948 0.000920 0.000922 0.000922 79,431
Jul 30, 2023 0.000967 0.000968 0.000920 0.000929 0.000929 57,847
Jul 29, 2023 0.000940 0.000981 0.000938 0.000967 0.000967 79,457
Jul 28, 2023 0.000981 0.000982 0.000929 0.000941 0.000941 118,374
Jul 27, 2023 0.000966 0.000989 0.000965 0.000981 0.000981 98,927
Jul 26, 2023 0.000946 0.000980 0.000933 0.000965 0.000965 118,340
Jul 25, 2023 0.000932 0.000946 0.000916 0.000945 0.000945 99,201
Jul 24, 2023 0.000950 0.000959 0.000926 0.000932 0.000932 92,564
Jul 23, 2023 0.001009 0.001024 0.000949 0.000950 0.000950 58,839
Jul 22, 2023 0.000941 0.001030 0.000931 0.001007 0.001007 89,611
Jul 21, 2023 0.000945 0.000956 0.000925 0.000941 0.000941 57,707
Jul 20, 2023 0.000937 0.000973 0.000933 0.000945 0.000945 55,110
Jul 19, 2023 0.000999 0.001004 0.000936 0.000937 0.000937 55,855
Jul 18, 2023 0.000956 0.000998 0.000931 0.000998 0.000998 76,954
Jul 17, 2023 0.000978 0.001019 0.000950 0.000956 0.000956 76,977
Jul 16, 2023 0.000995 0.001039 0.000937 0.000978 0.000978 116,666
Jul 15, 2023 0.001018 0.001019 0.000914 0.000995 0.000995 199,289
Jul 14, 2023 0.001129 0.001134 0.000974 0.001018 0.001018 149,823
Jul 13, 2023 0.001103 0.001129 0.001043 0.001129 0.001129 106,493
Jul 12, 2023 0.001074 0.001112 0.001070 0.001103 0.001103 65,841
Jul 11, 2023 0.001110 0.001137 0.001073 0.001074 0.001074 77,688
Jul 10, 2023 0.001138 0.001139 0.001094 0.001110 0.001110 90,561
Jul 9, 2023 0.001168 0.001182 0.001136 0.001138 0.001138 68,557
Jul 8, 2023 0.001151 0.001174 0.001145 0.001167 0.001167 103,291
Jul 7, 2023 0.001131 0.001158 0.001114 0.001152 0.001152 96,110
Jul 6, 2023 0.001143 0.001187 0.001130 0.001131 0.001131 83,906
Jul 5, 2023 0.001184 0.001209 0.001138 0.001142 0.001142 117,786
Jul 4, 2023 0.001201 0.001205 0.001131 0.001184 0.001184 153,615
Jul 3, 2023 0.001190 0.001218 0.001188 0.001201 0.001201 150,546
Jul 2, 2023 0.001178 0.001197 0.001172 0.001190 0.001190 124,809
Jul 1, 2023 0.001216 0.001218 0.001167 0.001178 0.001178 60,367
Jun 30, 2023 0.001205 0.001240 0.001203 0.001214 0.001214 123,981
Jun 29, 2023 0.001218 0.001222 0.001197 0.001205 0.001205 51,112
Jun 28, 2023 0.001119 0.001335 0.001097 0.001218 0.001218 377,166
Jun 27, 2023 0.000984 0.001151 0.000984 0.001119 0.001119 221,911

Related Tickers

BTC-USD Bitcoin USD
60,941.68
-0.85%
 
ETH-USD Ethereum USD
3,385.94
+0.24%
 
USDT-USD Tether USDt USD
1.00
-0.07%
 
BNB-USD BNB USD
572.13
-0.39%
 
SOL-USD Solana USD
136.81
+0.18%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,377.22
+0.09%
 
XRP-USD XRP USD
0.47
-1.14%
 
TON11419-USD Toncoin USD
7.60
+1.54%
 
DOGE-USD Dogecoin USD
0.12
-2.30%
 
ADA-USD Cardano USD
0.38
-2.63%
 
WSTETH-USD Lido wstETH USD
3,949.07
-0.35%
 
WETH-USD WETH USD
3,374.88
-0.33%
 
TRX-USD TRON USD
0.12
-0.84%
 
WTRX-USD Wrapped TRON USD
0.12
-0.91%
 
AVAX-USD Avalanche USD
26.40
+1.58%
 
SHIB-USD Shiba Inu USD
0.00
-3.15%
 
WBTC-USD Wrapped Bitcoin USD
60,938.41
-1.00%
 
LINK-USD Chainlink USD
13.84
-1.72%
 
DOT-USD Polkadot USD
5.83
-0.38%
 
BCH-USD Bitcoin Cash USD
373.75
-0.67%
 
EETH-USD ether.fi Staked ETH USD
3,364.83
-0.30%
 
NEAR-USD NEAR Protocol USD
5.10
-3.27%
 
UNI7083-USD Uniswap USD
9.28
-1.04%
 
MATIC-USD Polygon USD
0.55
-1.28%
 
DAI-USD Dai USD
1.00
-0.03%
 
LEO-USD UNUS SED LEO USD
5.74
-0.24%
 
LTC-USD Litecoin USD
70.69
-0.94%
 
PEPE24478-USD Pepe USD
0.00
-2.93%
 
WEETH-USD Wrapped eETH USD
3,513.73
-0.08%
 
KAS-USD Kaspa USD
0.17
+7.00%
 
ICP-USD Internet Computer USD
8.06
-2.43%
 
USDE29470-USD Ethena USDe USD
1.00
-0.06%
 
BTCB-USD Bitcoin BEP2 USD
60,814.45
-1.02%
 
ETC-USD Ethereum Classic USD
23.34
-0.41%
 
EZETH-USD Renzo Restaked ETH USD
3,400.27
-0.36%
 
WBETH-USD Wrapped Beacon ETH USD
3,520.84
+0.07%
 
APT21794-USD Aptos USD
6.79
-0.46%
 
XMR-USD Monero USD
164.81
-0.30%
 
RNDR-USD Render USD
7.35
-1.77%
 
HBAR-USD Hedera USD
0.08
-1.32%
 
ATOM-USD Cosmos USD
6.75
-1.12%
 
ARB11841-USD Arbitrum USD
0.81
-1.11%
 
XLM-USD Stellar USD
0.09
-2.01%
 
STX4847-USD Stacks USD
1.74
+1.23%
 
MNT27075-USD Mantle USD
0.77
-0.23%
 
OKB-USD OKB USD
41.89
+1.27%
 
FIL-USD Filecoin USD
4.35
-1.25%
 
CRO-USD Cronos USD
0.09
+0.42%
 
MKR-USD Maker USD
2,508.02
+6.96%
 
IMX10603-USD Immutable USD
1.54
+0.22%
 
FDUSD-USD First Digital USD USD
1.00
-0.12%
 
INJ-USD Injective USD
23.50
+3.46%
 
LDO-USD Lido DAO USD
2.39
+1.93%
 
VET-USD VeChain USD
0.03
-0.99%
 
GRT6719-USD The Graph USD
0.21
-2.32%
 
WIF-USD dogwifhat USD
2.04
+1.56%
 
SUI20947-USD Sui USD
0.83
-1.41%
 
OP-USD Optimism USD
1.76
+0.77%
 
TAO22974-USD Bittensor USD
275.39
-3.01%
 
RETH-USD Rocket Pool ETH USD
3,745.02
-0.40%
 
AR-USD Arweave USD
26.97
-3.43%
 
SUSDE-USD Ethena Staked USDe USD
1.08
+0.05%
 
ONDO-USD Ondo USD
1.16
-4.35%
 
NOT-USD Notcoin USD
0.02
-2.25%
 
FTM-USD Fantom USD
0.57
-0.55%
 
METH29035-USD Mantle Staked Ether USD
3,499.09
-0.27%
 
FLOKI-USD FLOKI USD
0.00
-3.84%
 
THETA-USD Theta Network USD
1.57
-2.72%
 
BGB-USD Bitget Token USD
1.12
-0.65%
 
JITOSOL-USD Jito Staked SOL USD
152.35
-0.17%
 
ZBU-USD Zeebu USD
4.68
+1.77%
 
BONK-USD Bonk USD
0.00
-3.02%
 
BRETT29743-USD Brett (Based) USD
0.15
-2.53%
 
JASMY-USD JasmyCoin USD
0.03
-2.17%
 
FET-USD Fetch.ai USD
1.62
-5.85%
 
AAVE-USD Aave USD
92.67
+2.55%
 
RUNE-USD THORChain USD
4.01
-3.03%
 
TIA22861-USD Celestia USD
6.33
-4.61%
 
CORE23254-USD Core USD
1.33
-1.72%
 
FLZ-USD Fellaz USD
2.50
-2.32%
 
ALGO-USD Algorand USD
0.14
-1.72%
 
PYTH-USD Pyth Network USD
0.31
-4.35%
 
SEI-USD Sei USD
0.35
-3.11%
 
CHEEL-USD Cheelee USD
19.61
-1.01%
 
FLR-USD Flare USD
0.02
+3.65%
 
JUP29210-USD Jupiter USD
0.78
-1.36%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,401.73
-0.78%
 
KCS-USD KuCoin Token USD
9.79
-0.53%
 
FLOW-USD Flow USD
0.61
-2.97%
 
QNT-USD Quant USD
75.40
-1.36%
 
WBNB-USD Wrapped BNB USD
569.95
-0.93%
 
STRK22691-USD Starknet USD
0.69
-2.20%
 
AXS-USD Axie Infinity USD
6.13
-0.72%
 
GALA-USD Gala USD
0.03
-3.19%
 
BSV-USD Bitcoin SV USD
43.89
-2.54%
 
AGIX-USD SingularityNET USD
0.67
-5.85%
 
EOS-USD EOS USD
0.58
+0.25%
 
VBNB-USD Venus BNB USD
13.93
-0.40%
 
BTT-USD BitTorrent(New) USD
0.00
-0.29%