CCC - CoinMarketCap RUB

Numeraire RUB (NMR-RUB)

1,000.79 -88.82 (-8.15%)
As of 6:37 PM UTC. Market Open. Data provided by
Currency in RUB
Download
Date Open High Low Close
Adj Close
Volume
Aug 3, 2024 1,081.01 1,085.23 1,000.79 1,000.79 1,000.79 366,967,872
Aug 2, 2024 1,184.11 1,204.00 1,060.47 1,146.11 1,146.11 640,027,987
Aug 1, 2024 1,200.30 1,253.59 1,167.91 1,184.06 1,184.06 328,733,357
Jul 31, 2024 1,278.52 1,289.16 1,183.90 1,200.30 1,200.30 363,140,079
Jul 30, 2024 1,240.20 1,421.47 1,240.19 1,278.48 1,278.48 1,362,392,441
Jul 29, 2024 1,285.46 1,294.03 1,229.67 1,240.24 1,240.24 211,249,388
Jul 28, 2024 1,298.96 1,320.82 1,269.36 1,285.50 1,285.50 347,357,026
Jul 27, 2024 1,130.76 1,308.65 1,127.14 1,298.80 1,298.80 541,557,037
Jul 26, 2024 1,170.16 1,177.43 1,079.84 1,130.76 1,130.76 344,644,928
Jul 25, 2024 1,242.77 1,246.37 1,158.94 1,170.08 1,170.08 329,127,664
Jul 24, 2024 1,295.43 1,327.02 1,231.61 1,242.79 1,242.79 394,587,573
Jul 23, 2024 1,382.49 1,396.97 1,290.15 1,295.43 1,295.43 1,050,458,633
Jul 22, 2024 1,353.66 1,394.36 1,299.88 1,382.45 1,382.45 615,791,288
Jul 21, 2024 1,297.77 1,362.33 1,281.82 1,353.86 1,353.86 386,342,585
Jul 20, 2024 1,260.30 1,303.23 1,218.40 1,297.77 1,297.77 421,881,939
Jul 19, 2024 1,301.34 1,323.98 1,223.57 1,260.35 1,260.35 487,002,938
Jul 18, 2024 1,328.20 1,391.88 1,301.32 1,301.32 1,301.32 629,635,106
Jul 17, 2024 1,300.17 1,341.55 1,226.24 1,327.85 1,327.85 638,096,326
Jul 16, 2024 1,195.15 1,300.18 1,189.70 1,300.18 1,300.18 610,702,806
Jul 15, 2024 1,157.47 1,205.61 1,142.00 1,194.92 1,194.92 337,203,313
Jul 14, 2024 1,148.81 1,177.91 1,131.38 1,157.57 1,157.57 449,019,492
Jul 13, 2024 1,106.42 1,161.56 1,091.72 1,148.70 1,148.70 376,131,889
Jul 12, 2024 1,166.58 1,197.01 1,099.83 1,106.31 1,106.31 477,609,242
Jul 11, 2024 1,124.87 1,195.39 1,121.49 1,166.82 1,166.82 409,449,582
Jul 10, 2024 1,125.82 1,164.49 1,132.00 1,124.91 1,124.91 324,925,691
Jul 9, 2024 1,122.36 1,205.99 1,074.32 1,125.96 1,125.96 481,862,612
Jul 8, 2024 1,198.70 1,203.25 1,118.20 1,122.04 1,122.04 346,830,411
Jul 7, 2024 1,105.94 1,205.57 1,081.67 1,198.66 1,198.66 417,512,223
Jul 6, 2024 1,211.37 1,212.75 1,028.92 1,105.95 1,105.95 829,910,228
Jul 5, 2024 1,342.59 1,346.15 1,210.15 1,211.24 1,211.24 2,122,666,995
Jul 4, 2024 1,424.95 1,449.33 1,336.10 1,342.73 1,342.73 666,636,276
Jul 3, 2024 1,442.34 1,489.04 1,377.61 1,424.47 1,424.47 597,811,732
Jul 2, 2024 1,472.94 1,496.78 1,441.07 1,442.37 1,442.37 322,407,147
Jul 1, 2024 1,427.01 1,477.98 1,391.75 1,472.91 1,472.91 297,377,032
Jun 30, 2024 1,448.47 1,543.52 1,426.94 1,427.02 1,427.02 446,598,915
Jun 29, 2024 1,468.30 1,526.14 1,437.77 1,448.48 1,448.48 470,478,676
Jun 28, 2024 1,553.03 1,532.97 1,508.73 1,468.21 1,468.21 373,250,408
Jun 27, 2024 1,654.91 1,680.95 1,551.96 1,553.33 1,553.33 381,799,107
Jun 26, 2024 1,645.64 1,680.83 1,638.18 1,654.93 1,654.93 279,248,881
Jun 25, 2024 1,582.40 1,654.24 1,536.86 1,645.85 1,645.85 381,030,650
Jun 24, 2024 1,656.69 1,687.29 1,578.83 1,582.28 1,582.28 195,178,960
Jun 23, 2024 1,681.81 1,695.66 1,650.32 1,656.66 1,656.66 202,709,397
Jun 22, 2024 1,669.09 1,728.90 1,656.57 1,681.76 1,681.76 294,664,389
Jun 21, 2024 1,560.05 1,754.37 1,552.47 1,669.28 1,669.28 756,149,246
Jun 20, 2024 1,509.71 1,560.05 1,489.92 1,560.05 1,560.05 378,244,339
Jun 19, 2024 1,748.19 1,749.31 1,444.72 1,510.03 1,510.03 793,580,075
Jun 18, 2024 1,986.85 1,997.56 1,743.15 1,747.93 1,747.93 523,386,652
Jun 17, 2024 1,959.72 1,997.99 1,922.26 1,986.82 1,986.82 181,381,936
Jun 16, 2024 1,958.09 1,999.39 1,942.31 1,959.69 1,959.69 209,829,832
Jun 15, 2024 1,973.17 2,062.89 1,886.23 1,957.94 1,957.94 363,729,541
Jun 14, 2024 2,119.48 2,140.37 1,960.89 1,973.19 1,973.19 301,008,643
Jun 13, 2024 2,047.96 2,197.03 1,999.23 2,119.98 2,119.98 526,077,866
Jun 12, 2024 2,120.74 2,148.93 1,998.00 2,047.95 2,047.95 453,149,827
Jun 11, 2024 2,230.90 2,239.34 2,115.64 2,120.70 2,120.70 483,591,391
Jun 10, 2024 2,163.40 2,246.81 2,118.70 2,230.90 2,230.90 485,080,622
Jun 9, 2024 2,275.99 2,307.82 2,147.98 2,163.39 2,163.39 496,324,098
Jun 8, 2024 2,503.30 2,531.93 2,140.44 2,276.30 2,276.30 787,136,839
Jun 7, 2024 2,545.15 2,555.19 2,473.96 2,503.31 2,503.31 430,696,203
Jun 6, 2024 2,556.50 2,595.43 2,508.49 2,545.15 2,545.15 489,128,169
Jun 5, 2024 2,451.99 2,558.77 2,451.35 2,556.50 2,556.50 516,421,908
Jun 4, 2024 2,437.88 2,491.11 2,413.08 2,452.49 2,452.49 500,481,890
Jun 3, 2024 2,470.35 2,495.40 2,413.25 2,437.88 2,437.88 398,494,330
Jun 2, 2024 2,503.81 2,503.81 2,451.87 2,470.35 2,470.35 357,144,926
Jun 1, 2024 2,525.82 2,566.00 2,455.03 2,503.81 2,503.81 639,933,299
May 31, 2024 2,524.98 2,697.20 2,525.82 2,525.82 2,525.82 894,363,582
May 30, 2024 2,613.91 2,692.99 2,524.91 2,524.98 2,524.98 605,420,476
May 29, 2024 2,650.20 2,651.48 2,525.33 2,613.91 2,613.91 616,330,507
May 28, 2024 2,563.43 2,659.51 2,562.32 2,650.20 2,650.20 505,651,706
May 27, 2024 2,570.78 2,581.44 2,541.15 2,563.43 2,563.43 332,784,519
May 26, 2024 2,516.32 2,577.13 2,514.94 2,570.78 2,570.78 376,420,930
May 25, 2024 2,556.64 2,590.82 2,431.85 2,516.32 2,516.32 420,630,076
May 24, 2024 2,661.75 2,685.80 2,439.40 2,556.64 2,556.64 793,046,827
May 23, 2024 2,689.37 2,752.26 2,626.18 2,661.75 2,661.75 755,461,934
May 22, 2024 2,668.51 2,730.74 2,605.69 2,689.37 2,689.37 985,625,121
May 21, 2024 2,389.59 2,668.56 2,354.19 2,668.56 2,668.56 842,704,381
May 20, 2024 2,529.09 2,551.81 2,387.39 2,389.59 2,389.59 464,823,551
May 19, 2024 2,454.15 2,565.07 2,446.94 2,529.08 2,529.08 531,831,609
May 18, 2024 2,446.26 2,517.73 2,406.96 2,454.10 2,454.10 584,027,004
May 17, 2024 2,529.13 2,550.42 2,423.86 2,446.26 2,446.26 525,643,893
May 16, 2024 2,221.13 2,537.28 2,203.11 2,529.49 2,529.49 1,012,032,636
May 15, 2024 2,399.97 2,424.13 2,212.53 2,221.13 2,221.13 677,833,537
May 14, 2024 2,501.61 2,597.66 2,331.04 2,399.97 2,399.97 1,162,090,605
May 13, 2024 2,399.29 2,635.48 2,357.40 2,501.61 2,501.61 1,221,575,232
May 12, 2024 2,397.10 2,459.41 2,386.76 2,399.30 2,399.30 387,691,610
May 11, 2024 2,515.69 2,677.40 2,369.76 2,397.10 2,397.10 956,440,486
May 10, 2024 2,409.41 2,536.53 2,353.56 2,515.69 2,515.69 532,671,542
May 9, 2024 2,432.19 2,499.50 2,389.69 2,409.41 2,409.41 640,290,567
May 8, 2024 2,469.87 2,542.02 2,430.31 2,432.19 2,432.19 650,234,576
May 7, 2024 2,439.49 2,716.05 2,435.27 2,469.87 2,469.87 1,420,902,949
May 6, 2024 2,323.03 2,488.43 2,268.70 2,439.49 2,439.49 894,626,702
May 5, 2024 2,317.94 2,356.61 2,294.08 2,323.03 2,323.03 430,230,399
May 4, 2024 2,199.98 2,361.80 2,191.32 2,317.94 2,317.94 561,778,129
May 3, 2024 2,186.71 2,236.11 2,108.43 2,199.98 2,199.98 425,569,628
May 2, 2024 2,106.72 2,198.96 1,986.80 2,186.71 2,186.71 573,788,812
May 1, 2024 2,225.04 2,243.27 2,021.19 2,106.72 2,106.72 503,453,407
Apr 30, 2024 2,310.07 2,325.78 2,127.47 2,225.03 2,225.03 638,737,967
Apr 29, 2024 2,383.93 2,426.88 2,301.51 2,310.07 2,310.07 372,754,906
Apr 28, 2024 2,345.12 2,395.94 2,258.54 2,383.93 2,383.93 409,649,894
Apr 27, 2024 2,455.38 2,456.38 2,329.16 2,345.12 2,345.12 442,693,860
Apr 26, 2024 2,433.66 2,512.30 2,343.73 2,455.38 2,455.38 498,712,612
Apr 25, 2024 2,575.82 2,691.69 2,403.07 2,433.78 2,433.78 621,473,320
Apr 24, 2024 2,550.24 2,629.12 2,500.62 2,575.82 2,575.82 514,348,236
Apr 23, 2024 2,498.49 2,579.37 2,494.51 2,550.24 2,550.24 436,085,339
Apr 22, 2024 2,604.46 2,620.50 2,453.39 2,498.52 2,498.52 499,685,611
Apr 21, 2024 2,369.75 2,639.47 2,335.90 2,604.46 2,604.46 615,820,112
Apr 20, 2024 2,330.86 2,427.48 2,122.75 2,369.75 2,369.75 717,668,042
Apr 19, 2024 2,205.91 2,340.51 2,143.21 2,330.86 2,330.86 495,859,316
Apr 18, 2024 2,268.06 2,298.75 2,139.20 2,205.91 2,205.91 548,572,143
Apr 17, 2024 2,183.45 2,298.62 2,100.26 2,268.06 2,268.06 559,699,569
Apr 16, 2024 2,321.42 2,392.38 2,116.20 2,183.45 2,183.45 723,773,338
Apr 15, 2024 2,109.21 2,343.99 1,977.98 2,321.42 2,321.42 979,803,474
Apr 14, 2024 2,517.70 2,549.00 1,805.78 2,109.21 2,109.21 1,538,895,183
Apr 13, 2024 3,092.15 3,160.71 2,220.37 2,517.70 2,517.70 1,389,489,707
Apr 12, 2024 3,077.99 3,149.54 3,050.13 3,092.24 3,092.24 569,163,607
Apr 11, 2024 3,062.61 3,078.12 2,899.08 3,077.99 3,077.99 646,933,547
Apr 10, 2024 3,288.07 3,305.43 3,033.76 3,062.61 3,062.61 796,293,029
Apr 9, 2024 3,199.84 3,302.03 3,101.63 3,288.07 3,288.07 780,195,877
Apr 8, 2024 3,090.24 3,218.66 3,079.80 3,199.84 3,199.84 516,416,374
Apr 7, 2024 3,050.85 3,127.75 3,037.83 3,090.24 3,090.24 434,859,753
Apr 6, 2024 3,207.82 3,237.97 2,967.61 3,050.85 3,050.85 744,857,999
Apr 5, 2024 3,031.27 3,373.35 2,930.42 3,207.82 3,207.82 1,901,569,281
Apr 4, 2024 2,915.03 3,196.94 2,822.63 3,031.27 3,031.27 1,383,829,835
Apr 3, 2024 3,187.63 3,187.65 2,816.81 2,915.03 2,915.03 1,036,988,926
Apr 2, 2024 3,378.32 3,398.46 3,087.53 3,187.27 3,187.27 903,508,823
Apr 1, 2024 3,345.40 3,411.69 3,318.74 3,378.33 3,378.33 506,012,907
Mar 31, 2024 3,443.39 3,472.00 3,319.96 3,345.32 3,345.32 671,220,484
Mar 30, 2024 3,482.52 3,500.42 3,331.97 3,443.39 3,443.39 803,180,171
Mar 29, 2024 3,491.20 3,546.42 3,408.38 3,482.52 3,482.52 1,071,448,272
Mar 28, 2024 3,501.88 3,761.20 3,366.39 3,491.20 3,491.20 2,023,406,349
Mar 27, 2024 3,461.69 3,588.53 3,399.62 3,501.88 3,501.88 987,452,275
Mar 26, 2024 3,263.51 3,545.73 3,240.20 3,461.69 3,461.69 1,077,353,538
Mar 25, 2024 3,126.46 3,283.40 3,098.52 3,263.51 3,263.51 547,779,133
Mar 24, 2024 3,078.86 3,239.03 3,066.52 3,126.46 3,126.46 869,680,645
Mar 23, 2024 3,225.95 3,329.56 2,993.08 3,078.36 3,078.36 943,665,597
Mar 22, 2024 3,309.90 3,357.00 3,170.26 3,225.95 3,225.95 1,038,141,592
Mar 21, 2024 2,939.48 3,321.16 2,821.53 3,309.95 3,309.95 1,361,620,842
Mar 20, 2024 3,187.29 3,233.95 2,810.42 2,939.48 2,939.48 1,781,965,364
Mar 19, 2024 3,506.29 3,506.42 3,084.03 3,187.29 3,187.29 1,442,198,627
Mar 18, 2024 3,161.38 3,630.55 3,048.27 3,506.29 3,506.29 2,638,713,237
Mar 17, 2024 3,622.58 3,635.64 3,099.97 3,161.29 3,161.29 1,789,559,365
Mar 16, 2024 3,932.04 3,939.47 3,312.76 3,622.58 3,622.58 2,718,922,568
Mar 15, 2024 3,916.51 3,956.87 3,716.86 3,932.19 3,932.19 2,114,874,210
Mar 14, 2024 3,963.61 4,147.07 3,855.61 3,916.51 3,916.51 1,760,212,131
Mar 13, 2024 4,088.53 4,157.94 3,787.43 3,963.61 3,963.61 2,224,314,260
Mar 12, 2024 4,335.56 4,377.81 4,060.29 4,088.36 4,088.36 2,497,523,497
Mar 11, 2024 4,699.15 4,927.10 4,191.02 4,335.53 4,335.53 6,329,329,924
Mar 10, 2024 3,595.59 4,716.98 3,556.51 4,700.60 4,700.60 8,366,324,098
Mar 9, 2024 3,564.82 3,679.29 3,457.20 3,595.59 3,595.59 1,827,702,186
Mar 8, 2024 3,482.36 3,575.39 3,340.27 3,564.91 3,564.91 2,096,822,226
Mar 7, 2024 3,023.33 3,511.31 2,869.04 3,482.36 3,482.36 2,398,361,762
Mar 6, 2024 3,196.04 3,430.65 2,706.19 3,023.31 3,023.31 3,235,509,406
Mar 5, 2024 3,230.56 3,255.14 3,024.24 3,195.62 3,195.62 1,943,894,131
Mar 4, 2024 3,138.56 3,274.85 2,919.19 3,230.11 3,230.11 2,096,635,205
Mar 3, 2024 3,270.74 3,290.59 3,033.34 3,138.77 3,138.77 1,960,397,021
Mar 2, 2024 2,831.74 3,272.94 2,827.56 3,272.94 3,272.94 2,340,719,554
Mar 1, 2024 2,891.56 2,978.05 2,761.60 2,832.42 2,832.42 1,571,887,941
Feb 29, 2024 2,869.97 3,046.07 2,629.01 2,891.90 2,891.90 2,247,840,066
Feb 28, 2024 2,967.59 2,969.98 2,827.71 2,869.76 2,869.76 1,297,361,046
Feb 27, 2024 3,033.49 3,027.53 2,872.19 2,967.54 2,967.54 1,099,605,663
Feb 26, 2024 2,943.38 3,211.35 2,928.51 3,033.52 3,033.52 1,744,988,488
Feb 25, 2024 2,992.21 2,992.21 2,869.03 2,943.38 2,943.38 1,220,469,763
Feb 24, 2024 3,128.71 3,175.31 2,967.10 2,992.31 2,992.31 1,937,920,994
Feb 23, 2024 3,260.98 3,384.43 3,119.80 3,127.89 3,127.89 2,271,089,653
Feb 22, 2024 3,149.67 3,275.20 2,848.04 3,264.11 3,264.11 2,588,823,995
Feb 21, 2024 3,161.65 3,271.12 2,914.46 3,149.79 3,149.79 3,190,207,498
Feb 20, 2024 3,091.54 3,382.93 3,025.68 3,161.79 3,161.79 3,836,182,702
Feb 19, 2024 2,999.87 3,224.28 2,833.63 3,091.94 3,091.94 3,388,784,875
Feb 18, 2024 2,637.39 3,024.52 2,573.45 2,999.32 2,999.32 5,056,829,997
Feb 17, 2024 2,514.35 2,910.40 2,508.77 2,637.62 2,637.62 5,833,140,616
Feb 16, 2024 2,365.35 2,559.39 2,345.12 2,514.99 2,514.99 2,231,928,535
Feb 15, 2024 2,274.51 2,378.54 2,254.96 2,365.13 2,365.13 1,263,618,938
Feb 14, 2024 2,321.42 2,321.63 2,196.55 2,274.73 2,274.73 1,169,848,689
Feb 13, 2024 2,187.72 2,368.67 2,178.81 2,321.40 2,321.40 2,281,684,020
Feb 12, 2024 2,284.78 2,284.89 2,165.76 2,187.29 2,187.29 1,036,090,923
Feb 11, 2024 2,188.59 2,340.44 2,177.67 2,284.36 2,284.36 1,499,571,933
Feb 10, 2024 2,245.96 2,300.21 2,178.70 2,188.26 2,188.26 1,758,425,060
Feb 9, 2024 2,194.35 2,264.10 2,145.52 2,245.86 2,245.86 2,148,125,654
Feb 8, 2024 2,260.44 2,396.06 2,190.55 2,194.29 2,194.29 2,538,261,498
Feb 7, 2024 2,572.78 2,637.37 2,252.25 2,261.37 2,261.37 3,502,595,030
Feb 6, 2024 2,487.81 2,747.24 2,429.27 2,574.55 2,574.55 6,063,723,752
Feb 5, 2024 2,150.56 2,768.83 2,143.28 2,489.01 2,489.01 8,539,812,376
Feb 4, 2024 2,073.52 2,272.86 2,013.28 2,150.49 2,150.49 3,379,764,723
Feb 3, 2024 1,862.66 2,147.95 1,859.18 2,072.49 2,072.49 3,037,974,390
Feb 2, 2024 1,820.69 1,870.72 1,762.82 1,862.68 1,862.68 825,222,811
Feb 1, 2024 1,885.11 1,899.42 1,803.54 1,821.03 1,821.03 1,008,552,849
Jan 31, 2024 1,851.38 1,924.12 1,804.26 1,885.77 1,885.77 1,853,502,133
Jan 30, 2024 1,759.68 1,936.86 1,740.26 1,851.38 1,851.38 2,309,457,390
Jan 29, 2024 1,749.79 1,823.10 1,715.58 1,759.62 1,759.62 1,236,946,269
Jan 28, 2024 1,762.99 1,763.20 1,714.78 1,749.63 1,749.63 712,038,206
Jan 27, 2024 1,705.27 1,788.60 1,696.71 1,763.01 1,763.01 1,989,997,019
Jan 26, 2024 1,601.52 2,016.35 1,558.92 1,707.81 1,707.81 7,797,443,712
Jan 25, 2024 1,521.39 1,624.48 1,519.18 1,601.47 1,601.47 913,183,947
Jan 24, 2024 1,518.39 1,554.41 1,430.81 1,521.34 1,521.34 721,859,078
Jan 23, 2024 1,612.07 1,676.65 1,501.78 1,518.39 1,518.39 952,127,204
Jan 22, 2024 1,636.22 1,805.29 1,612.36 1,612.38 1,612.38 1,985,046,207
Jan 21, 2024 1,481.25 1,894.53 1,473.81 1,636.20 1,636.20 7,526,329,933
Jan 20, 2024 1,490.77 1,490.56 1,388.28 1,481.25 1,481.25 479,385,727
Jan 19, 2024 1,566.98 1,576.20 1,472.96 1,490.73 1,490.73 365,402,587
Jan 18, 2024 1,576.28 1,591.85 1,552.34 1,566.97 1,566.97 373,141,327
Jan 17, 2024 1,532.32 1,591.21 1,521.59 1,576.30 1,576.30 401,979,937
Jan 16, 2024 1,498.43 1,552.80 1,498.43 1,532.63 1,532.63 381,315,358
Jan 15, 2024 1,581.77 1,593.05 1,497.78 1,499.11 1,499.11 401,144,001
Jan 14, 2024 1,562.39 1,591.84 1,516.66 1,581.72 1,581.72 458,427,704
Jan 13, 2024 1,640.22 1,698.24 1,522.06 1,562.33 1,562.33 763,067,598
Jan 12, 2024 1,620.66 1,712.38 1,599.42 1,640.41 1,640.41 944,664,169
Jan 11, 2024 1,519.68 1,637.52 1,488.34 1,620.45 1,620.45 989,435,232
Jan 10, 2024 1,669.05 1,670.29 1,479.51 1,519.49 1,519.49 734,883,565
Jan 9, 2024 1,631.75 1,674.81 1,507.43 1,669.01 1,669.01 834,359,130
Jan 8, 2024 1,794.88 1,856.39 1,627.52 1,631.69 1,631.69 685,639,777
Jan 7, 2024 1,855.46 1,860.64 1,739.63 1,794.80 1,794.80 645,161,034
Jan 6, 2024 1,911.70 1,955.17 1,823.33 1,854.76 1,854.76 1,099,854,341
Jan 5, 2024 1,762.52 1,917.92 1,749.97 1,911.46 1,911.46 1,809,468,402
Jan 4, 2024 1,914.98 1,997.37 1,620.47 1,764.77 1,764.77 1,828,226,851
Jan 3, 2024 1,959.67 2,003.34 1,900.46 1,915.00 1,915.00 3,123,940,140
Jan 2, 2024 1,818.07 1,983.87 1,693.93 1,960.10 1,960.10 3,243,639,294
Jan 1, 2024 1,798.66 1,928.54 1,757.27 1,817.09 1,817.09 3,281,956,222
Dec 31, 2023 1,655.79 1,963.38 1,641.88 1,799.13 1,799.13 8,087,250,124
Dec 30, 2023 1,520.34 1,858.94 1,469.98 1,656.32 1,656.32 4,231,564,572
Dec 29, 2023 1,665.06 1,678.38 1,512.46 1,520.64 1,520.64 734,632,692
Dec 28, 2023 1,595.49 1,681.14 1,539.02 1,664.96 1,664.96 1,006,224,182
Dec 27, 2023 1,644.09 1,663.06 1,547.85 1,595.49 1,595.49 888,364,569
Dec 26, 2023 1,594.03 1,666.69 1,572.08 1,642.99 1,642.99 837,942,712
Dec 25, 2023 1,572.73 1,656.28 1,549.29 1,594.04 1,594.04 1,032,442,366
Dec 24, 2023 1,587.87 1,590.92 1,531.13 1,573.05 1,573.05 656,892,081
Dec 23, 2023 1,562.83 1,619.20 1,521.26 1,587.63 1,587.63 970,879,470
Dec 22, 2023 1,525.24 1,596.92 1,498.42 1,562.84 1,562.84 914,933,015
Dec 21, 2023 1,436.62 1,549.04 1,433.49 1,524.69 1,524.69 941,330,997
Dec 20, 2023 1,451.46 1,499.39 1,431.70 1,436.61 1,436.61 626,944,032
Dec 19, 2023 1,503.51 1,514.43 1,370.07 1,451.38 1,451.38 945,838,350
Dec 18, 2023 1,497.69 1,562.11 1,437.84 1,503.92 1,503.92 1,415,188,227
Dec 17, 2023 1,440.07 1,511.65 1,436.95 1,497.69 1,497.69 1,303,851,451
Dec 16, 2023 1,379.30 1,544.88 1,369.53 1,439.33 1,439.33 2,674,861,022
Dec 15, 2023 1,375.24 1,393.78 1,350.10 1,379.37 1,379.37 747,261,846
Dec 14, 2023 1,378.78 1,388.51 1,319.44 1,375.31 1,375.31 676,421,722
Dec 13, 2023 1,362.82 1,386.73 1,330.29 1,379.15 1,379.15 642,359,039
Dec 12, 2023 1,475.84 1,481.26 1,322.45 1,362.54 1,362.54 943,355,154
Dec 11, 2023 1,488.63 1,510.26 1,444.38 1,475.82 1,475.82 604,073,866
Dec 10, 2023 1,520.31 1,556.01 1,483.06 1,488.59 1,488.59 737,322,544
Dec 9, 2023 1,491.47 1,520.33 1,484.46 1,520.33 1,520.33 606,162,727
Dec 8, 2023 1,473.41 1,504.28 1,449.04 1,491.63 1,491.63 631,452,948
Dec 7, 2023 1,464.68 1,479.99 1,433.35 1,472.99 1,472.99 783,390,558
Dec 6, 2023 1,441.55 1,467.00 1,423.06 1,464.52 1,464.52 804,370,680
Dec 5, 2023 1,437.80 1,460.80 1,391.31 1,440.90 1,440.90 814,286,690
Dec 4, 2023 1,437.68 1,459.25 1,419.31 1,437.85 1,437.85 809,995,782
Dec 3, 2023 1,402.21 1,440.99 1,399.73 1,437.52 1,437.52 547,517,594
Dec 2, 2023 1,403.97 1,414.98 1,384.05 1,402.20 1,402.20 559,122,247
Dec 1, 2023 1,379.76 1,407.06 1,353.30 1,403.72 1,403.72 516,590,253
Nov 30, 2023 1,390.35 1,428.40 1,369.23 1,379.92 1,379.92 917,007,187
Nov 29, 2023 1,377.62 1,408.62 1,324.46 1,390.34 1,390.34 747,762,368
Nov 28, 2023 1,408.74 1,419.99 1,330.07 1,377.71 1,377.71 969,151,731
Nov 27, 2023 1,459.10 1,472.49 1,383.20 1,408.80 1,408.80 818,915,772
Nov 26, 2023 1,449.06 1,474.95 1,422.10 1,459.09 1,459.09 854,503,581
Nov 25, 2023 1,363.62 1,466.60 1,357.00 1,448.80 1,448.80 1,267,818,929
Nov 24, 2023 1,403.71 1,406.88 1,332.70 1,363.53 1,363.53 815,081,016
Nov 23, 2023 1,281.58 1,421.04 1,274.08 1,403.86 1,403.86 1,313,773,365
Nov 22, 2023 1,402.29 1,457.81 1,279.46 1,282.73 1,282.73 1,235,325,773
Nov 21, 2023 1,364.77 1,464.81 1,345.13 1,402.32 1,402.32 2,697,671,640
Nov 20, 2023 1,250.56 1,536.66 1,230.73 1,365.01 1,365.01 4,311,993,309
Nov 19, 2023 1,259.55 1,261.89 1,209.78 1,250.51 1,250.51 491,319,583
Nov 18, 2023 1,268.30 1,295.94 1,213.97 1,259.41 1,259.41 616,153,965
Nov 17, 2023 1,336.18 1,353.29 1,261.67 1,268.28 1,268.28 1,089,240,483
Nov 16, 2023 1,332.06 1,370.21 1,313.09 1,336.62 1,336.62 919,014,612
Nov 15, 2023 1,353.46 1,357.62 1,264.54 1,332.16 1,332.16 777,485,648
Nov 14, 2023 1,383.23 1,443.20 1,353.04 1,352.88 1,352.88 961,965,307
Nov 13, 2023 1,371.31 1,398.62 1,336.11 1,383.04 1,383.04 669,669,317
Nov 12, 2023 1,412.76 1,415.02 1,356.19 1,370.75 1,370.75 757,279,892
Nov 11, 2023 1,321.88 1,414.55 1,294.76 1,412.92 1,412.92 890,033,075
Nov 10, 2023 1,343.96 1,413.28 1,267.94 1,321.92 1,321.92 1,163,200,680
Nov 9, 2023 1,322.19 1,349.56 1,312.53 1,344.14 1,344.14 499,085,533
Nov 8, 2023 1,350.81 1,367.12 1,284.43 1,322.50 1,322.50 606,490,892
Nov 7, 2023 1,321.76 1,358.67 1,320.93 1,350.58 1,350.58 569,479,011
Nov 6, 2023 1,335.77 1,350.05 1,307.36 1,321.75 1,321.75 621,661,682
Nov 5, 2023 1,302.46 1,347.06 1,290.40 1,335.77 1,335.77 631,982,351
Nov 4, 2023 1,284.85 1,303.89 1,244.12 1,302.48 1,302.48 491,912,661
Nov 3, 2023 1,306.00 1,325.21 1,260.03 1,284.93 1,284.93 492,594,923
Nov 2, 2023 1,290.86 1,313.39 1,249.17 1,305.85 1,305.85 526,842,028
Nov 1, 2023 1,315.11 1,344.52 1,250.40 1,290.90 1,290.90 615,034,198
Oct 31, 2023 1,340.87 1,350.67 1,276.33 1,314.92 1,314.92 623,999,664
Oct 30, 2023 1,343.43 1,388.97 1,331.70 1,340.97 1,340.97 568,824,199
Oct 29, 2023 1,292.02 1,390.66 1,290.17 1,343.44 1,343.44 790,576,789
Oct 28, 2023 1,295.49 1,321.82 1,266.58 1,292.22 1,292.22 542,319,348
Oct 27, 2023 1,314.80 1,337.26 1,250.90 1,295.55 1,295.55 848,167,225
Oct 26, 2023 1,252.13 1,319.98 1,239.94 1,314.23 1,314.23 977,155,855
Oct 25, 2023 1,239.49 1,289.33 1,218.35 1,251.94 1,251.94 877,390,955
Oct 24, 2023 1,197.59 1,246.38 1,174.76 1,239.61 1,239.61 643,098,331
Oct 23, 2023 1,181.99 1,192.53 1,161.76 1,185.68 1,185.68 369,035,625
Oct 22, 2023 1,158.87 1,193.72 1,156.04 1,182.04 1,182.04 390,130,796
Oct 21, 2023 1,144.86 1,169.35 1,135.51 1,158.95 1,158.95 407,416,194
Oct 20, 2023 1,133.08 1,158.84 1,114.69 1,144.80 1,144.80 456,458,698
Oct 19, 2023 1,162.64 1,186.31 1,133.14 1,133.14 1,133.14 372,836,679
Oct 18, 2023 1,215.18 1,221.79 1,162.64 1,162.63 1,162.63 402,665,829
Oct 17, 2023 1,182.84 1,237.56 1,182.84 1,215.31 1,215.31 534,717,441
Oct 16, 2023 1,172.92 1,201.42 1,168.68 1,182.97 1,182.97 319,746,357
Oct 15, 2023 1,157.45 1,179.41 1,157.25 1,172.89 1,172.89 406,326,632
Oct 14, 2023 1,142.36 1,168.92 1,138.02 1,157.48 1,157.48 335,332,675
Oct 13, 2023 1,179.22 1,186.94 1,118.27 1,142.38 1,142.38 359,033,021
Oct 12, 2023 1,223.17 1,227.41 1,148.99 1,179.58 1,179.58 630,735,994
Oct 11, 2023 1,233.51 1,235.79 1,210.29 1,223.19 1,223.19 432,314,192
Oct 10, 2023 1,353.40 1,353.40 1,203.04 1,233.49 1,233.49 915,048,858
Oct 9, 2023 1,257.26 1,411.72 1,226.41 1,353.26 1,353.26 2,094,560,886
Oct 8, 2023 1,282.49 1,292.99 1,250.70 1,257.24 1,257.24 335,647,788
Oct 7, 2023 1,260.25 1,285.23 1,236.71 1,282.55 1,282.55 485,465,274
Oct 6, 2023 1,269.96 1,281.09 1,259.50 1,260.29 1,260.29 367,061,282
Oct 5, 2023 1,251.82 1,273.33 1,223.39 1,269.99 1,269.99 426,614,187
Oct 4, 2023 1,298.03 1,313.43 1,251.31 1,252.14 1,252.14 439,555,370
Oct 3, 2023 1,345.26 1,345.26 1,274.34 1,298.04 1,298.04 848,725,306
Oct 2, 2023 1,236.41 1,356.43 1,233.65 1,345.07 1,345.07 1,406,634,704
Oct 1, 2023 1,225.12 1,254.21 1,219.22 1,236.29 1,236.29 462,498,263
Sep 30, 2023 1,212.94 1,232.11 1,215.93 1,225.11 1,225.11 354,057,916
Sep 29, 2023 1,220.96 1,226.40 1,206.57 1,212.88 1,212.88 395,032,010
Sep 28, 2023 1,232.75 1,244.89 1,214.50 1,220.98 1,220.98 425,584,321
Sep 27, 2023 1,206.53 1,232.73 1,207.42 1,232.73 1,232.73 374,436,441
Sep 26, 2023 1,192.09 1,226.04 1,189.47 1,206.52 1,206.52 346,210,370
Sep 25, 2023 1,239.71 1,241.38 1,190.98 1,192.08 1,192.08 344,251,373
Sep 24, 2023 1,246.57 1,259.63 1,208.60 1,239.65 1,239.65 341,011,757
Sep 23, 2023 1,229.02 1,247.67 1,225.00 1,246.63 1,246.63 446,318,163
Sep 22, 2023 1,246.86 1,262.99 1,186.80 1,229.10 1,229.10 657,301,490
Sep 21, 2023 1,218.69 1,246.97 1,202.53 1,246.97 1,246.97 662,449,159
Sep 20, 2023 1,207.54 1,226.43 1,195.26 1,218.70 1,218.70 492,021,103
Sep 19, 2023 1,203.48 1,227.22 1,199.45 1,207.51 1,207.51 483,690,209
Sep 18, 2023 1,259.84 1,260.56 1,187.30 1,203.48 1,203.48 582,841,944
Sep 17, 2023 1,275.84 1,297.67 1,249.76 1,259.82 1,259.82 829,854,211
Sep 16, 2023 1,205.61 1,375.32 1,203.26 1,275.71 1,275.71 2,935,263,247
Sep 15, 2023 1,184.49 1,210.02 1,157.55 1,205.88 1,205.88 785,400,066
Sep 14, 2023 1,159.88 1,228.61 1,153.45 1,184.53 1,184.53 778,996,120
Sep 13, 2023 1,161.09 1,204.06 1,147.19 1,159.83 1,159.83 1,014,781,487
Sep 12, 2023 1,290.47 1,296.36 1,147.83 1,161.02 1,161.02 1,235,465,324
Sep 11, 2023 1,333.07 1,334.93 1,262.03 1,290.42 1,290.42 742,711,346
Sep 10, 2023 1,354.87 1,359.14 1,290.82 1,332.92 1,332.92 999,615,965
Sep 9, 2023 1,404.54 1,514.12 1,342.41 1,354.71 1,354.71 1,878,169,030
Sep 8, 2023 1,448.56 1,448.56 1,395.40 1,404.45 1,404.45 1,579,932,318
Sep 7, 2023 1,379.46 1,594.01 1,363.91 1,448.97 1,448.97 5,653,039,757
Sep 6, 2023 1,417.13 1,422.17 1,337.62 1,379.48 1,379.48 2,979,594,821
Sep 5, 2023 1,881.52 2,064.22 1,413.35 1,416.79 1,416.79 8,069,146,691
Sep 4, 2023 1,934.72 2,229.60 1,674.83 1,882.27 1,882.27 20,545,061,270
Sep 3, 2023 1,054.65 2,364.35 1,048.18 1,939.68 1,939.68 36,795,843,122
Sep 2, 2023 1,050.93 1,062.86 1,039.86 1,054.43 1,054.43 242,268,411
Sep 1, 2023 1,070.36 1,088.79 1,033.09 1,050.86 1,050.86 291,321,354
Aug 31, 2023 1,081.38 1,083.07 1,056.66 1,070.36 1,070.36 262,749,126
Aug 30, 2023 1,062.82 1,095.09 1,048.81 1,081.40 1,081.40 327,911,405
Aug 29, 2023 1,070.59 1,070.67 1,047.68 1,062.63 1,062.63 241,282,373
Aug 28, 2023 1,080.14 1,088.03 1,067.77 1,070.45 1,070.45 225,691,144
Aug 27, 2023 1,090.37 1,094.78 1,079.08 1,080.13 1,080.13 200,696,811
Aug 26, 2023 1,097.69 1,098.97 1,072.11 1,090.39 1,090.39 290,203,182
Aug 25, 2023 1,080.09 1,107.50 1,080.09 1,097.67 1,097.67 394,068,449
Aug 24, 2023 1,061.43 1,090.57 1,050.70 1,080.07 1,080.07 313,054,234
Aug 23, 2023 1,060.11 1,082.03 1,035.15 1,061.25 1,061.25 339,878,752
Aug 22, 2023 1,066.69 1,087.20 1,036.32 1,060.10 1,060.10 439,116,278
Aug 21, 2023 1,076.50 1,079.97 1,064.22 1,066.69 1,066.69 185,018,967
Aug 20, 2023 1,071.12 1,088.07 1,067.12 1,076.46 1,076.46 208,348,996
Aug 19, 2023 1,047.56 1,062.52 1,045.54 1,071.12 1,071.12 243,930,412
Aug 18, 2023 1,132.56 1,147.64 1,003.66 1,047.55 1,047.55 344,225,325
Aug 17, 2023 1,262.90 1,267.74 1,124.95 1,132.55 1,132.55 369,107,050
Aug 16, 2023 1,325.57 1,323.02 1,234.76 1,262.66 1,262.66 314,910,152
Aug 15, 2023 1,305.69 1,326.10 1,298.31 1,325.34 1,325.34 314,953,954
Aug 14, 2023 1,281.48 1,314.06 1,281.48 1,305.73 1,305.73 252,245,833
Aug 13, 2023 1,271.78 1,283.25 1,260.98 1,281.47 1,281.47 241,821,890
Aug 12, 2023 1,272.35 1,290.00 1,266.52 1,271.89 1,271.89 298,315,997
Aug 11, 2023 1,312.58 1,312.64 1,271.95 1,272.34 1,272.34 242,569,224
Aug 10, 2023 1,330.21 1,334.19 1,298.93 1,312.88 1,312.88 221,845,068
Aug 9, 2023 1,287.52 1,333.69 1,284.15 1,329.90 1,329.90 252,350,653
Aug 8, 2023 1,266.11 1,326.99 1,265.51 1,287.28 1,287.28 480,705,626
Aug 7, 2023 1,242.09 1,270.04 1,236.53 1,266.07 1,266.07 266,739,893
Aug 6, 2023 1,258.82 1,259.27 1,240.88 1,242.15 1,242.15 226,574,779
Aug 5, 2023 1,254.07 1,253.75 1,244.77 1,258.67 1,258.67 275,855,714
Aug 4, 2023 1,248.30 1,266.64 1,231.42 1,254.16 1,254.16 260,206,874
Aug 3, 2023 1,257.31 1,263.26 1,245.25 1,247.69 1,247.69 252,012,275

Related Tickers

BTC-USD Bitcoin USD
60,226.59
-4.40%
 
ETH-USD Ethereum USD
2,904.34
-4.05%
 
USDT-USD Tether USDt USD
1.00
+0.04%
 
BNB-USD BNB USD
527.20
-5.49%
 
SOL-USD Solana USD
141.80
-8.21%
 
USDC-USD USD Coin USD
1.00
+0.02%
 
XRP-USD XRP USD
0.55
-2.82%
 
STETH-USD Lido Staked ETH USD
2,915.04
-3.53%
 
DOGE-USD Dogecoin USD
0.11
-5.45%
 
TON11419-USD Toncoin USD
5.84
-8.66%
 
ADA-USD Cardano USD
0.35
-3.75%
 
WSTETH-USD Lido wstETH USD
3,419.48
-3.71%
 
WTRX-USD Wrapped TRON USD
0.13
+1.37%
 
TRX-USD TRON USD
0.13
+1.14%
 
WETH-USD WETH USD
2,909.63
-3.85%
 
WBTC-USD Wrapped Bitcoin USD
60,592.75
-3.97%
 
AVAX-USD Avalanche USD
22.60
-5.89%
 
SHIB-USD Shiba Inu USD
0.00
-6.75%
 
DOT-USD Polkadot USD
4.90
-4.22%
 
BCH-USD Bitcoin Cash USD
359.48
-9.30%
 
LINK-USD Chainlink USD
11.52
-3.06%
 
EDLC-USD Edelcoin USD
1.12
+0.01%
 
DAI-USD Dai USD
1.00
+0.01%
 
LEO-USD UNUS SED LEO USD
5.69
-1.00%
 
EETH-USD ether.fi Staked ETH USD
2,916.19
-3.36%
 
LTC-USD Litecoin USD
63.23
-3.08%
 
NEAR-USD NEAR Protocol USD
4.26
-9.47%
 
WEETH-USD Wrapped eETH USD
3,038.67
-3.79%
 
MATIC-USD Polygon USD
0.45
-4.03%
 
KAS-USD Kaspa USD
0.18
-6.41%
 
UNI7083-USD Uniswap USD
6.60
-0.87%
 
PEPE24478-USD Pepe USD
0.00
-12.98%
 
ICP-USD Internet Computer USD
7.66
-12.00%
 
BTCB-USD Bitcoin BEP2 USD
60,578.23
-3.96%
 
USDE29470-USD Ethena USDe USD
1.00
+0.07%
 
ETC-USD Ethereum Classic USD
19.62
-4.20%
 
XMR-USD Monero USD
152.93
-4.45%
 
WBETH-USD Wrapped Beacon ETH USD
3,031.53
-4.18%
 
XLM-USD Stellar USD
0.09
-2.80%
 
APT21794-USD Aptos USD
5.52
-8.66%
 
FET-USD Artificial Superintelligence Alliance USD
0.99
-9.61%
 
OKB-USD OKB USD
37.89
+0.75%
 
CRO-USD Cronos USD
0.08
-2.05%
 
MKR-USD Maker USD
2,331.19
-7.46%
 
STX4847-USD Stacks USD
1.45
-8.35%
 
FIL-USD Filecoin USD
3.65
-6.89%
 
MNT27075-USD Mantle USD
0.64
-4.18%
 
HBAR-USD Hedera USD
0.06
-5.51%
 
FDUSD-USD First Digital USD USD
1.00
+0.04%
 
ARB11841-USD Arbitrum USD
0.59
-3.71%
 
ATOM-USD Cosmos USD
5.05
-5.89%
 
RENDER-USD Render USD
4.83
-4.01%
 
VET-USD VeChain USD
0.02
-6.48%
 
IMX10603-USD Immutable USD
1.19
-8.59%
 
TAO22974-USD Bittensor USD
250.43
-5.72%
 
INJ-USD Injective USD
18.09
-9.12%
 
JITOSOL-USD Jito Staked SOL USD
158.71
-8.65%
 
RETH-USD Rocket Pool ETH USD
3,296.98
-2.46%
 
OP-USD Optimism USD
1.40
-6.10%
 
SUSDE-USD Ethena Staked USDe USD
1.09
-0.25%
 
AAVE-USD Aave USD
106.57
-4.39%
 
ZBU-USD Zeebu USD
4.77
+0.03%
 
WIF-USD dogwifhat USD
1.56
-14.91%
 
SUI20947-USD Sui USD
0.60
-8.12%
 
EZETH-USD Renzo Restaked ETH USD
2,961.26
-3.63%
 
GRT6719-USD The Graph USD
0.15
-8.11%
 
AR-USD Arweave USD
22.37
-9.22%
 
PUFETH-USD pufETH USD
2,905.17
-3.89%
 
BGB-USD Bitget Token USD
1.01
-3.87%
 
METH29035-USD Mantle Staked Ether USD
3,023.71
-3.87%
 
BONK-USD Bonk USD
0.00
-10.97%
 
FLOKI-USD FLOKI USD
0.00
-11.38%
 
THETA-USD Theta Network USD
1.19
-6.69%
 
RUNE-USD THORChain USD
3.47
-8.76%
 
JASMY-USD JasmyCoin USD
0.02
-11.52%
 
LDO-USD Lido DAO USD
1.28
-11.09%
 
JUP29210-USD Jupiter USD
0.83
-11.02%
 
CHEEL-USD Cheelee USD
20.41
-2.96%
 
NOT-USD Notcoin USD
0.01
-10.93%
 
TIA22861-USD Celestia USD
5.06
-1.33%
 
ONDO-USD Ondo USD
0.73
-11.33%
 
PYTH-USD Pyth Network USD
0.28
-8.45%
 
FTM-USD Fantom USD
0.36
-9.00%
 
ALGO-USD Algorand USD
0.12
-6.63%
 
CORE23254-USD Core USD
1.04
-10.61%
 
OM-USD MANTRA USD
1.05
-9.68%
 
BRETT29743-USD Brett (Based) USD
0.09
-19.48%
 
VBNB-USD Venus BNB USD
12.87
-5.27%
 
SEI-USD Sei USD
0.27
-5.49%
 
KCS-USD KuCoin Token USD
8.79
-4.20%
 
WBNB-USD Wrapped BNB USD
527.46
-5.35%
 
BSV-USD Bitcoin SV USD
42.24
-5.49%
 
FLOW-USD Flow USD
0.55
-13.35%
 
FLZ-USD Fellaz USD
1.67
-5.21%
 
QNT-USD Quant USD
63.76
-2.00%
 
BTT-USD BitTorrent(New) USD
0.00
-4.58%
 
USDCE-USD USD Coin Bridged USD
1.00
+0.01%
 
EGLD-USD MultiversX USD
27.43
-6.37%
 
MSOL-USD Marinade Staked SOL USD
170.12
-8.49%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,969.99
-3.85%