CCC - CoinMarketCap EUR

Energi EUR (NRG-EUR)

0.02
-0.00
(-8.88%)
As of 9:52:03 PM UTC. Market Open. Data provided by
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.0235340.0236750.0209070.0214340.021434236,343
Apr 8, 20250.0229910.0232930.0225170.0226730.022673241,477
Apr 7, 20250.0239600.0240490.0229830.0229920.022992227,529
Apr 6, 20250.0243360.0243890.0239580.0239590.023959218,176
Apr 5, 20250.0242280.0243500.0243190.0243360.024336243,155
Apr 4, 20250.0245530.0245900.0236100.0242290.024229217,480
Apr 3, 20250.0250860.0251070.0245430.0245530.024553244,636
Apr 2, 20250.0251970.0253910.0247350.0250860.025086226,264
Apr 1, 20250.0259040.0259420.0249620.0251970.025197233,880
Mar 31, 20250.0253200.0259130.0252700.0259040.025904261,157
Mar 30, 20250.0254780.0258260.0253180.0253200.025320190,089
Mar 29, 20250.0280620.0281420.0253880.0254770.025477243,137
Mar 28, 20250.0282940.0282660.0280640.0280620.028062242,158
Mar 27, 20250.0278510.0282280.0277200.0282940.028294243,419
Mar 26, 20250.0277620.0278500.0276950.0278510.027851245,440
Mar 25, 20250.0280790.0281460.0274250.0277620.027762235,535
Mar 24, 20250.0281060.0281320.0276590.0280790.028079228,839
Mar 23, 20250.0277670.0281220.0276710.0281060.028106239,859
Mar 22, 20250.0277050.0282280.0276830.0277670.027767210,853
Mar 21, 20250.0277820.0281150.0272370.0277050.027705280,253
Mar 20, 20250.0274180.0280830.0274650.0277820.027782228,268
Mar 19, 20250.0277340.0279370.0273800.0274180.027418262,997
Mar 18, 20250.0281770.0285860.0275350.0277340.027734220,069
Mar 17, 20250.0274860.0282340.0274640.0281770.028177266,593
Mar 16, 20250.0261350.0275680.0260970.0274860.027486222,232
Mar 15, 20250.0282570.0290330.0261350.0261350.026135228,734
Mar 14, 20250.0288790.0288910.0278250.0282570.028257250,090
Mar 13, 20250.0254520.0289030.0254410.0288790.028879232,823
Mar 12, 20250.0257540.0257800.0247100.0254520.025452264,794
Mar 11, 20250.0268810.0276370.0255720.0257540.025754234,047
Mar 10, 20250.0266890.0275690.0266610.0268810.026881220,902
Mar 9, 20250.0261670.0271890.0261210.0266890.026689172,708
Mar 8, 20250.0276200.0276320.0261050.0261670.026167218,293
Mar 7, 20250.0277220.0277360.0275600.0276190.027619252,199
Mar 6, 20250.0281600.0282480.0278900.0277220.027722247,831
Mar 5, 20250.0269110.0282350.0261870.0281610.028161268,184
Mar 4, 20250.0287010.0288010.0268440.0269120.026912254,490
Mar 3, 20250.0282720.0287280.0279330.0287010.028701212,668
Mar 2, 20250.0288950.0292800.0281620.0282730.028273260,195
Mar 1, 20250.0293680.0295710.0287910.0288950.028895247,793
Feb 28, 20250.0297600.0300150.0288130.0293680.029368266,685
Feb 27, 20250.0309550.0324140.0295570.0297830.029783230,918
Feb 26, 20250.0329900.0330180.0309140.0309080.030908239,756
Feb 25, 20250.0341770.0344100.0329280.0329910.032991268,935
Feb 24, 20250.0348380.0348630.0341160.0341770.034177229,919
Feb 23, 20250.0342540.0348570.0336080.0348380.034838283,279
Feb 22, 20250.0343830.0345380.0340310.0342540.034254248,323
Feb 21, 20250.0357230.0359560.0343140.0343830.034383217,292
Feb 20, 20250.0350010.0357220.0348200.0357220.035722270,292
Feb 19, 20250.0362590.0363310.0347760.0350010.035001233,223
Feb 18, 20250.0365910.0373470.0359540.0362590.036259257,679
Feb 17, 20250.0373700.0379940.0364800.0365920.036592250,881
Feb 16, 20250.0378300.0380930.0366240.0373700.037370200,468
Feb 15, 20250.0381780.0380680.0356210.0378300.037830345,054
Feb 14, 20250.0373270.0381920.0368320.0381790.038179253,268
Feb 13, 20250.0394660.0395160.0372650.0373280.037328247,988
Feb 12, 20250.0392190.0410550.0389450.0394660.039466202,512
Feb 11, 20250.0388980.0396200.0387060.0392190.039219265,583
Feb 10, 20250.0387910.0405230.0383980.0388980.038898257,885
Feb 9, 20250.0391360.0397080.0386990.0387910.038791236,734
Feb 8, 20250.0412290.0429080.0391550.0391360.039136247,169
Feb 7, 20250.0423130.0427460.0410250.0412290.041229250,019
Feb 6, 20250.0425730.0427760.0421160.0423120.042312271,603
Feb 5, 20250.0431580.0432240.0398040.0425730.042573268,430
Feb 4, 20250.0414220.0433670.0389220.0431640.043164227,458
Feb 3, 20250.0452050.0462400.0414230.0414270.041427249,713
Feb 2, 20250.0459640.0466900.0436160.0452060.045206260,432
Feb 1, 20250.0459060.0471120.0457300.0459650.045965246,509
Jan 31, 20250.0460610.0466700.0454180.0459070.045907247,201
Jan 30, 20250.0463140.0464380.0459820.0460610.046061208,328
Jan 29, 20250.0474480.0480180.0461390.0463140.046314203,531
Jan 28, 20250.0479970.0484420.0469280.0474480.047448234,525
Jan 27, 20250.0475180.0488750.0472610.0479950.047995236,073
Jan 26, 20250.0476770.0480420.0431450.0475180.047518749,738
Jan 25, 20250.0484040.0483510.0472320.0476770.047677519,131
Jan 24, 20250.0485040.0487160.0478650.0484040.048404216,289
Jan 23, 20250.0480570.0508010.0476380.0485040.048504253,693
Jan 22, 20250.0491090.0508860.0478360.0480570.048057311,024
Jan 21, 20250.0508170.0517010.0489620.0491120.049112281,949
Jan 20, 20250.0525510.0527190.0504280.0508180.050818442,138
Jan 19, 20250.0526810.0527580.0521500.0525510.052551565,569
Jan 18, 20250.0530040.0531540.0521720.0526810.052681460,098
Jan 17, 20250.0507760.0531310.0506520.0530030.053003252,822
Jan 16, 20250.0489210.0512420.0486730.0507760.050776297,857
Jan 15, 20250.0488050.0496170.0488090.0489210.048921254,663
Jan 14, 20250.0509130.0509280.0487280.0488050.048805217,046
Jan 13, 20250.0511370.0511530.0503790.0509140.050914273,327
Jan 12, 20250.0495900.0514230.0495420.0511370.051137232,853
Jan 11, 20250.0511510.0522030.0495700.0495910.049591169,454
Jan 10, 20250.0490730.0524500.0481890.0511510.051151179,440
Jan 9, 20250.0546620.0548330.0487150.0490730.049073205,045
Jan 8, 20250.0567800.0569150.0538910.0546620.054662258,410
Jan 7, 20250.0602900.0603420.0551980.0567800.056780251,633
Jan 6, 20250.0565800.0606260.0557010.0602900.060290239,765
Jan 5, 20250.0549610.0584270.0549530.0565800.056580219,376
Jan 4, 20250.0521100.0561150.0519520.0549610.054961259,236
Jan 3, 20250.0527290.0529170.0507910.0521100.052110358,685
Jan 2, 20250.0509980.0530650.0508820.0527280.052728306,212
Jan 1, 20250.0523310.0525700.0504170.0509980.050998318,172
Dec 31, 20240.0536810.0538450.0514260.0523310.052331451,900
Dec 30, 20240.0559620.0559630.0536030.0536830.053683178,698
Dec 29, 20240.0561220.0574070.0552900.0559620.055962209,110
Dec 28, 20240.0557010.0565080.0550070.0561210.056121263,729
Dec 27, 20240.0585320.0598360.0546790.0557020.055702245,007
Dec 26, 20240.0572780.0603390.0567190.0585320.058532310,917
Dec 25, 20240.0556560.0578950.0550780.0572810.057281288,038
Dec 24, 20240.0572420.0580560.0555110.0556560.055656236,566
Dec 23, 20240.0585730.0587460.0567420.0572420.057242285,906
Dec 22, 20240.0618560.0631620.0565090.0585730.058573256,624
Dec 21, 20240.0697620.0706150.0604440.0618570.061857299,808
Dec 20, 20240.0773560.0989270.0660200.0697640.069764319,364
Dec 19, 20240.0854860.1046850.0766060.0773560.077356253,162
Dec 18, 20240.0889180.0970480.0851850.0854860.085486348,814
Dec 17, 20240.0830110.1115390.0805190.0889180.088918476,055
Dec 16, 20240.0670350.1000880.0664810.0830110.083011445,430
Dec 15, 20240.0651980.0670950.0645590.0670350.067035259,586
Dec 14, 20240.0672060.0676380.0620410.0651980.065198312,681
Dec 13, 20240.0629780.0671710.0622640.0672090.067209249,458
Dec 12, 20240.0665720.0674160.0629750.0629780.062978236,850
Dec 11, 20240.0712150.0721040.0663480.0665720.066572197,757
Dec 10, 20240.0719680.0721240.0704390.0712170.071217173,240
Dec 9, 20240.0728270.0736470.0707310.0719680.071968130,134
Dec 8, 20240.0732390.0739420.0725740.0731600.073160134,755
Dec 7, 20240.0725430.0742510.0709830.0732390.073239214,153
Dec 6, 20240.0718330.0723760.0705100.0721680.072168309,252
Dec 5, 20240.0691020.0721180.0690430.0718350.071835248,962
Dec 4, 20240.0711930.0712120.0690430.0691020.069102320,750
Dec 3, 20240.0682700.0720730.0681660.0711930.071193213,776
Dec 2, 20240.0636490.0684750.0635140.0682700.068270297,074
Dec 1, 20240.0622080.0639800.0615580.0636490.063649324,819
Nov 30, 20240.0631390.0632390.0617850.0622020.062202306,178
Nov 29, 20240.0626120.0632000.0616570.0631390.063139274,991
Nov 28, 20240.0616910.0626740.0616100.0626120.062612334,829
Nov 27, 20240.0620250.0621590.0593420.0616920.061692339,700
Nov 26, 20240.0561580.0620730.0549990.0620250.062025368,858
Nov 25, 20240.0554120.0574190.0545330.0561570.056157424,228
Nov 24, 20240.0511220.0554110.0504590.0554110.055411457,051
Nov 23, 20240.0514540.0514540.0506690.0511230.051123421,823
Nov 22, 20240.0500750.0515070.0495960.0514540.051454377,159
Nov 21, 20240.0514810.0521430.0499340.0500750.050075376,519
Nov 20, 20240.0531090.0535160.0512730.0514810.051481466,897
Nov 19, 20240.0521120.0547100.0520330.0531090.053109395,343
Nov 18, 20240.0522600.0523000.0500440.0521120.052112369,824
Nov 17, 20240.0528460.0528460.0518210.0522600.052260401,533
Nov 16, 20240.0545760.0548650.0526920.0529620.052962426,775
Nov 15, 20240.0546330.0566810.0545690.0545760.054576420,367
Nov 14, 20240.0495170.0549780.0491880.0546330.054633380,688
Nov 13, 20240.0519460.0522100.0493220.0495170.049517346,544
Nov 12, 20240.0514880.0534940.0511740.0519460.051946401,380
Nov 11, 20240.0536920.0537990.0446280.0514880.051488442,558
Nov 10, 20240.0537480.0538470.0534010.0536930.053693371,839
Nov 9, 20240.0521300.0537580.0513220.0537480.053748414,800
Nov 8, 20240.0490290.0526960.0489160.0521300.052130398,560
Nov 7, 20240.0463450.0497020.0465880.0490290.049029387,090
Nov 6, 20240.0468680.0469680.0456960.0463450.046345359,251
Nov 5, 20240.0464320.0471500.0463010.0468680.046868339,654
Nov 4, 20240.0474830.0480010.0460390.0464320.046432355,868
Nov 3, 20240.0462700.0477030.0459600.0474830.047483276,766
Nov 2, 20240.0464190.0486030.0457670.0462700.046270350,289
Nov 1, 20240.0466700.0483740.0454150.0464190.046419285,292
Oct 31, 20240.0467960.0467850.0448300.0466700.046670315,427
Oct 30, 20240.0473990.0477020.0467950.0467960.046796350,326
Oct 29, 20240.0464980.0474290.0461240.0473990.047399311,525
Oct 28, 20240.0482370.0484500.0463090.0464980.046498352,410
Oct 27, 20240.0465840.0483930.0464020.0482370.048237336,640
Oct 26, 20240.0486100.0488100.0465810.0465840.046584357,958
Oct 25, 20240.0506870.0509100.0483240.0486100.048610327,382
Oct 24, 20240.0498550.0508970.0495730.0509060.050906388,604
Oct 23, 20240.0503580.0507770.0497190.0498550.049855316,912
Oct 22, 20240.0529790.0530780.0496810.0503580.050358371,996
Oct 21, 20240.0536460.0536960.0528280.0529790.052979353,373
Oct 20, 20240.0551560.0552700.0531220.0536460.053646313,904
Oct 19, 20240.0557580.0575640.0548670.0551560.055156325,324
Oct 18, 20240.0530440.0577650.0526970.0557580.055758320,242
Oct 17, 20240.0503060.0531470.0502310.0530440.053044296,159
Oct 16, 20240.0491610.0505510.0490450.0503060.050306347,239
Oct 15, 20240.0502680.0504890.0483040.0491600.049160313,144
Oct 14, 20240.0503690.0504280.0493900.0502680.050268307,745
Oct 13, 20240.0509150.0511410.0502120.0503690.050369385,919
Oct 12, 20240.0526130.0527970.0504920.0509150.050915330,905
Oct 11, 20240.0538100.0538790.0524450.0526120.052612368,070
Oct 10, 20240.0540390.0542590.0535600.0538110.053811299,241
Oct 9, 20240.0578650.0579270.0537490.0540390.054039281,204
Oct 8, 20240.0572560.0579080.0571660.0578650.057865327,483
Oct 7, 20240.0587220.0590080.0569030.0572560.057256361,360
Oct 6, 20240.0598000.0605850.0586010.0587210.058721347,797
Oct 5, 20240.0614610.0616880.0595450.0598000.059800358,533
Oct 4, 20240.0611020.0617080.0611380.0614610.061461354,308
Oct 3, 20240.0615830.0616080.0607670.0611020.061102326,153
Oct 2, 20240.0631820.0637440.0607670.0615830.061583327,196
Oct 1, 20240.0638860.0642260.0625190.0631820.063182247,326
Sep 30, 20240.0645510.0648820.0637530.0638860.063886369,597
Sep 29, 20240.0648570.0650710.0644620.0645510.064551363,571
Sep 28, 20240.0648390.0654960.0645920.0648570.064857278,262
Sep 27, 20240.0695510.0705750.0640520.0648390.064839285,861
Sep 26, 20240.0677560.0697190.0676300.0695510.069551270,649
Sep 25, 20240.0676520.0677780.0674360.0677560.067756307,381
Sep 24, 20240.0630600.0680640.0629250.0676520.067652328,574
Sep 23, 20240.0607140.0644030.0606670.0630610.063061328,666
Sep 22, 20240.0615740.0617250.0604050.0607140.060714332,770
Sep 21, 20240.0618910.0620570.0613440.0615740.061574299,561
Sep 20, 20240.0612530.0619620.0610990.0618900.061890293,952
Sep 19, 20240.0618730.0620440.0608060.0612520.061252457,542
Sep 18, 20240.0609290.0620920.0595160.0618730.061873423,554
Sep 17, 20240.0630680.0631970.0608350.0609280.060928418,881
Sep 16, 20240.0610450.0633110.0609520.0630680.063068298,270
Sep 15, 20240.0611000.0614070.0608430.0610440.061044385,944
Sep 14, 20240.0615200.0615810.0607540.0610990.061099394,841
Sep 13, 20240.0654170.0657760.0614060.0615200.061520435,913
Sep 12, 20240.0656350.0659830.0652920.0654140.065414249,478
Sep 11, 20240.0634770.0658110.0633900.0656360.065636357,494
Sep 10, 20240.0634210.0636920.0631370.0634770.063477405,482
Sep 9, 20240.0632820.0636810.0620350.0634210.063421274,077
Sep 8, 20240.0633310.0635160.0630990.0632820.063282404,218
Sep 7, 20240.0641340.0667920.0630740.0633310.063331420,569
Sep 6, 20240.0654350.0667350.0639280.0641340.064134366,857
Sep 5, 20240.0659050.0661460.0649310.0654340.065434373,392
Sep 4, 20240.0703640.0708040.0658570.0659050.065905277,431
Sep 3, 20240.0704370.0705680.0698670.0703650.070365404,812
Sep 2, 20240.0701990.0712090.0699920.0704370.070437369,024
Sep 1, 20240.0707230.0708120.0700190.0701990.070199412,447
Aug 31, 20240.0704000.0708150.0700560.0707230.070723804,184
Aug 30, 20240.0712250.0716700.0703180.0704000.070400645,359
Aug 29, 20240.0702840.0721520.0701450.0712250.071225521,997
Aug 28, 20240.0726260.0726950.0690790.0702840.070284596,005
Aug 27, 20240.0715930.0727080.0713160.0726260.072626757,850
Aug 26, 20240.0716440.0721090.0712910.0715930.071593687,199
Aug 25, 20240.0670040.0719420.0667540.0716450.071645617,790
Aug 24, 20240.0669320.0677510.0667830.0670040.067004656,837
Aug 23, 20240.0668070.0676820.0665110.0669320.066932795,682
Aug 22, 20240.0634910.0670670.0634260.0668070.066807718,279
Aug 21, 20240.0647120.0649870.0632410.0634910.063491639,029
Aug 20, 20240.0664950.0665060.0644170.0647120.064712558,453
Aug 19, 20240.0644860.0686320.0644250.0664950.066495737,367
Aug 18, 20240.0664610.0664810.0643960.0644860.064486619,298
Aug 17, 20240.0693530.0699150.0658940.0664610.066461516,004
Aug 16, 20240.0697870.0718110.0693530.0693530.069353533,747
Aug 15, 20240.0684060.0705630.0680570.0697870.069787508,316
Aug 14, 20240.0686370.0696400.0686020.0684060.068406584,534
Aug 13, 20240.0698630.0700920.0685560.0686370.068637432,174
Aug 12, 20240.0712170.0712900.0696950.0698630.069863424,312
Aug 11, 20240.0780490.0783600.0706300.0712160.071216414,122
Aug 10, 20240.0793180.0796940.0779150.0780490.078049537,480
Aug 9, 20240.0788710.0793610.0777940.0793180.079318413,257
Aug 8, 20240.0742460.0802510.0741030.0788710.078871526,394
Aug 7, 20240.0742350.0760050.0721290.0742460.074246469,237
Aug 6, 20240.0777010.0777490.0728520.0742350.074235561,810
Aug 5, 20240.0830360.0864230.0775060.0777010.077701701,080
Aug 4, 20240.0845510.0866430.0822940.0830360.083036776,279
Aug 3, 20240.0846140.0846870.0830960.0845510.084551818,594
Aug 2, 20240.0903630.0903440.0845430.0846140.084614516,474
Aug 1, 20240.0980740.0984900.0900060.0903630.090363844,581
Jul 31, 20240.0976330.1000740.0971030.0980740.098074811,463
Jul 30, 20240.1009710.1013880.0970660.0976330.097633858,928
Jul 29, 20240.0975020.1016030.0965920.1009710.100971693,611
Jul 28, 20240.1008810.1011100.0959610.0975020.097502908,653
Jul 27, 20240.1011490.1019060.1003420.1008810.100881730,863
Jul 26, 20240.1014780.1020650.1008500.1011490.101149899,377
Jul 25, 20240.1042950.1050780.1003890.1014780.101478681,354
Jul 24, 20240.1059620.1061100.0998970.1042950.104295852,294
Jul 23, 20240.1077280.1080440.1058650.1059620.105962788,705
Jul 22, 20240.1085400.1087440.1075290.1077280.107728800,997
Jul 21, 20240.1090840.1092810.1072390.1085400.108540681,835
Jul 20, 20240.1055680.1100830.1053450.1090850.109085875,194
Jul 19, 20240.1051380.1057640.1037690.1055680.105568879,773
Jul 18, 20240.0923980.1058150.0920110.1051370.105137785,203
Jul 17, 20240.0931820.0932290.0918130.0923980.092398464,693
Jul 16, 20240.0945520.0963770.0929690.0931820.093182784,190
Jul 15, 20240.0937380.0969040.0934670.0945520.094552656,781
Jul 14, 20240.0941340.0942290.0927640.0937370.093737612,228
Jul 13, 20240.0830310.0964950.0829690.0941350.094135622,649
Jul 12, 20240.0834870.0836070.0830480.0830310.083031518,973
Jul 11, 20240.0835360.0838370.0831640.0834860.083486574,080
Jul 10, 20240.0836450.0838890.0831280.0835370.083537592,667
Jul 9, 20240.0870310.0874490.0832520.0836450.083645525,759
Jul 8, 20240.0785090.0878880.0757410.0870320.087032583,716
Jul 7, 20240.0773830.0809480.0752430.0785040.078504679,658
Jul 6, 20240.0834360.0837490.0763300.0773820.077382621,402
Jul 5, 20240.0887150.0889980.0831990.0834380.083438644,859
Jul 4, 20240.0887770.0892020.0880400.0887150.088715643,342
Jul 3, 20240.0892140.0894680.0880940.0887750.088775742,882
Jul 2, 20240.0908680.0910740.0876730.0892140.089214669,331
Jul 1, 20240.0930160.0931450.0907870.0908690.090869704,582
Jun 30, 20240.0938660.0939910.0923570.0930170.093017655,366
Jun 29, 20240.0958690.0964070.0931990.0938660.093866702,071
Jun 28, 20240.0982230.0982780.0954410.0958690.095869849,656
Jun 27, 20240.0942720.0984040.0940510.0982230.098223822,802
Jun 26, 20240.0930860.0944470.0928410.0942720.094272964,300
Jun 25, 20240.0953410.0955000.0928810.0930860.093086743,423
Jun 24, 20240.0940840.0985230.0932960.0953410.095341732,427
Jun 23, 20240.0892300.0949410.0885850.0940850.094085849,373
Jun 22, 20240.0949780.0951820.0882300.0892300.089230719,219
Jun 21, 20240.0960130.0960950.0934860.0949770.094977806,027
Jun 20, 20240.0941600.0976810.0919350.0960130.096013710,668
Jun 19, 20240.0977540.0982810.0938570.0941600.094160710,318
Jun 18, 20240.1002460.1004000.0976780.0977540.097754812,173
Jun 17, 20240.1076540.1078090.1000010.1002460.100246698,823
Jun 16, 20240.1075390.1078710.1067320.1076540.107654679,968
Jun 15, 20240.1097850.1106240.1072250.1075390.1075391,007,220
Jun 14, 20240.1081800.1122720.1065470.1097850.109785628,626
Jun 13, 20240.1111610.1109720.1077030.1081810.108181699,465
Jun 12, 20240.1175310.1189610.1111600.1111600.111160821,748
Jun 11, 20240.1208440.1212250.1169320.1175310.117531829,416
Jun 10, 20240.1207140.1207490.1200100.1208270.120827810,337
Jun 9, 20240.1229560.1236210.1205370.1207150.120715791,562
Jun 8, 20240.1196720.1235920.1203290.1229570.122957767,436
Jun 7, 20240.1195980.1240630.1193750.1196730.119673685,217
Jun 6, 20240.1212370.1217350.1195680.1195980.119598725,737
Jun 5, 20240.1195550.1214840.1193240.1212370.121237779,724
Jun 4, 20240.1154930.1240580.1113240.1195550.119555875,275
Jun 3, 20240.1155170.1158250.1149990.1154920.115492691,878
Jun 2, 20240.1150750.1184200.1150360.1155170.115517640,539
Jun 1, 20240.1208150.1221840.1143520.1150750.115075764,670
May 31, 20240.1209600.1234170.1197970.1208150.120815896,511
May 30, 20240.1118550.1239430.1079420.1209600.120960758,591
May 29, 20240.1108550.1148130.1085080.1118550.111855740,943
May 28, 20240.1091230.1117180.1085100.1108560.110856526,288
May 27, 20240.1115760.1123610.1090510.1091230.109123628,525
May 26, 20240.1107230.1141860.1098070.1115760.111576558,695
May 25, 20240.1039670.1126550.1028650.1107220.1107221,194,174
May 24, 20240.1046500.1052090.1030260.1039670.103967897,697
May 23, 20240.1045050.1056050.1029840.1046500.104650921,110
May 22, 20240.1032010.1053360.1007190.1045050.104505901,982
May 21, 20240.1034500.1037910.1012220.1032010.103201738,995
May 20, 20240.1038950.1086530.1011760.1034500.103450684,771
May 19, 20240.1051380.1053590.1007410.1038950.103895568,968
May 18, 20240.1014110.1051670.1011430.1051380.105138698,753
May 17, 20240.1008910.1027280.1010120.1014110.101411507,553
May 16, 20240.1059360.1058730.0995600.1008910.100891817,917
May 15, 20240.1130770.1150680.1048290.1059360.105936657,128
May 14, 20240.1121260.1137210.1111000.1130770.113077814,602
May 13, 20240.1123290.1124440.1110910.1121270.112127747,494
May 12, 20240.1115200.1131160.1112950.1123280.112328702,380
May 11, 20240.1125140.1134190.1115410.1115200.111520757,366
May 10, 20240.1236140.1240710.1121550.1125140.112514779,493
May 9, 20240.1220330.1280110.1209060.1236150.123615890,059
May 8, 20240.1211330.1218280.1207560.1220330.122033640,662
May 7, 20240.1202980.1254910.1195890.1211330.121133914,717
May 6, 20240.1159940.1217180.1151990.1202980.120298559,913
May 5, 20240.1126540.1162330.1120950.1159940.115994877,191
May 4, 20240.1048310.1146160.1025200.1126550.112655939,389
May 3, 20240.1031750.1050390.1026530.1048310.104831683,312
May 2, 20240.1061230.1076530.1026750.1031750.103175596,560
May 1, 20240.1124930.1130900.1030670.1061230.106123678,975
Apr 30, 20240.1160540.1174460.1109520.1124930.112493640,744
Apr 29, 20240.1220240.1224630.1129680.1160540.116054923,548
Apr 28, 20240.1234250.1239570.1209330.1220240.122024760,885
Apr 27, 20240.1251540.1269270.1217540.1234250.1234251,095,346
Apr 26, 20240.1310440.1310980.1247570.1251540.125154828,064
Apr 25, 20240.1349960.1396930.1302720.1310440.131044833,640
Apr 24, 20240.1321890.1349960.1301630.1349960.134996888,330
Apr 23, 20240.1292160.1359740.1277060.1321890.132189909,576
Apr 22, 20240.1268210.1312920.1250110.1292160.129216869,241
Apr 21, 20240.1235690.1314650.1197290.1268210.126821858,738
Apr 20, 20240.1247390.1252520.1221920.1235700.123570683,449
Apr 19, 20240.1249360.1270560.1227350.1247390.124739719,032
Apr 18, 20240.1330400.1397320.1245500.1249350.124935829,245
Apr 17, 20240.1353340.1398960.1261750.1330390.133039730,350
Apr 16, 20240.1265010.1417060.1227350.1353340.135334890,528
Apr 15, 20240.1317880.1353850.1223720.1265010.126501702,908
Apr 14, 20240.1425420.1455320.1315390.1317880.131788831,412
Apr 13, 20240.1525500.1549720.1412800.1425420.142542826,231
Apr 12, 20240.1794920.1825190.1500730.1527760.152776846,825
Apr 11, 20240.1797390.1880640.1662550.1794920.179492738,615
Apr 10, 20240.1896880.1897730.1742180.1797380.179738687,199
Apr 9, 20240.1976070.1989000.1892730.1896880.189688697,616

Related Tickers

BTC-USD Bitcoin USD
83,126.98
+7.93%
 
ETH-USD Ethereum USD
1,670.78
+13.34%
 
USDT-USD Tether USDt USD
1.00
+0.08%
 
XRP-USD XRP USD
2.07
+13.97%
 
BNB-USD BNB USD
582.51
+4.47%
 
SOL-USD Solana USD
119.31
+12.55%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
DOGE-USD Dogecoin USD
0.16
+13.30%
 
ADA-USD Cardano USD
0.64
+14.02%
 
TRX-USD TRON USD
0.24
+2.75%
 
WTRX-USD Wrapped TRON USD
0.24
+2.29%
 
STETH-USD Lido Staked ETH USD
1,670.65
+13.42%
 
WBTC-USD Wrapped Bitcoin USD
83,011.45
+7.98%
 
LEO-USD UNUS SED LEO USD
9.36
+4.09%
 
LINK-USD Chainlink USD
12.74
+15.82%
 
TON11419-USD Toncoin USD
3.21
+6.65%
 
AVAX-USD Avalanche USD
18.63
+15.33%
 
USDS33039-USD USDS USD
1.00
-0.01%
 
XLM-USD Stellar USD
0.24
+8.04%
 
WSTETH-USD Lido wstETH USD
1,998.92
+13.19%
 
SUI20947-USD Sui USD
2.27
+14.78%
 
HBAR-USD Hedera USD
0.17
+13.72%
 
SHIB-USD Shiba Inu USD
0.00
+12.65%
 
OM-USD MANTRA USD
6.62
+6.64%
 
BCH-USD Bitcoin Cash USD
304.99
+12.26%
 
LTC-USD Litecoin USD
77.20
+10.82%
 
DOT-USD Polkadot USD
3.72
+8.56%
 
WETH-USD WETH USD
1,666.42
+13.12%
 
BTCB-USD Bitcoin BEP2 USD
83,047.95
+7.93%
 
DAI-USD Dai USD
1.00
+0.01%
 
BGB-USD Bitget Token USD
4.23
+4.81%
 
USDE29470-USD Ethena USDe USD
1.00
+0.02%
 
HYPE32196-USD Hyperliquid USD
14.12
+26.56%
 
PI35697-USD Pi USD
0.61
+7.79%
 
XMR-USD Monero USD
204.81
+2.34%
 
WBETH-USD Wrapped Beacon ETH USD
1,781.91
+13.34%
 
WEETH-USD Wrapped eETH USD
1,767.98
+12.76%
 
UNI7083-USD Uniswap USD
5.44
+13.11%
 
OKB-USD OKB USD
53.41
+4.25%
 
PEPE24478-USD Pepe USD
0.00
+16.39%
 
APT21794-USD Aptos USD
4.79
+9.05%
 
ONDO-USD Ondo USD
0.88
+21.92%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
82,842.84
+7.70%
 
NEAR-USD NEAR Protocol USD
2.13
+11.51%
 
ICP-USD Internet Computer USD
5.03
+9.79%
 
MNT27075-USD Mantle USD
0.71
+5.13%
 
CRO-USD Cronos USD
0.09
+9.70%
 
ETC-USD Ethereum Classic USD
15.47
+9.39%
 
AAVE-USD Aave USD
143.48
+13.97%
 
SUSDE-USD Ethena Staked USDe USD
1.16
+0.10%
 
JITOSOL-USD Jito Staked SOL USD
142.18
+12.56%
 
TAO22974-USD Bittensor USD
231.62
+17.12%
 
POL28321-USD POL (prev. MATIC) USD
0.19
+11.26%
 
VET-USD VeChain USD
0.02
+12.88%
 
GT-USD GateToken USD
22.06
+6.75%
 
FDUSD-USD First Digital USD USD
1.00
+0.10%
 
KAS-USD Kaspa USD
0.07
+15.18%
 
ENA-USD Ethena USD
0.32
+16.06%
 
RENDER-USD Render USD
3.41
+19.36%
 
ATOM-USD Cosmos USD
4.51
+6.00%
 
FTN-USD Fasttoken USD
4.03
-0.03%
 
LBTC33652-USD Lombard Staked BTC USD
82,784.52
+7.77%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
8.29
+9.93%
 
TRUMP35336-USD OFFICIAL TRUMP USD
8.28
+9.83%
 
FIL-USD Filecoin USD
2.50
+9.73%
 
ALGO-USD Algorand USD
0.18
+16.43%
 
TIA-USD Celestia USD
2.57
+8.96%
 
S32684-USD Sonic (prev. FTM) USD
0.49
+22.97%
 
SOLVBTC-USD SolvBTC USD
82,829.19
+7.89%
 
ARB11841-USD Arbitrum USD
0.30
+11.31%
 
DEXE-USD DeXe USD
15.99
+1.67%
 
KCS-USD KuCoin Token USD
10.23
+12.00%
 
IP-USD Story USD
4.62
+10.18%
 
BBTC31369-USD BounceBit BTC USD
83,033.85
+8.35%
 
WZEDX-USD Wrapped Zedxion USD
0.29
+1.90%
 
MKR-USD Maker USD
1,392.51
+12.91%
 
EOS-USD EOS USD
0.71
+6.01%
 
OP-USD Optimism USD
0.67
+13.40%
 
WFTM-USD Wrapped Fantom USD
0.49
+21.29%
 
JUP29210-USD Jupiter USD
0.37
+10.60%
 
XDC-USD XDC Network USD
0.07
+6.87%
 
FET-USD Artificial Superintelligence Alliance USD
0.44
+15.58%
 
BNSOL-USD Binance Staked SOL USD
124.63
+12.74%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,710.05
+11.89%
 
FLR-USD Flare USD
0.02
+34.31%
 
STX4847-USD Stacks USD
0.61
+13.71%
 
WBNB-USD Wrapped BNB USD
582.25
+4.53%
 
WLD-USD Worldcoin USD
0.70
+13.31%
 
BONK-USD Bonk USD
0.00
+14.86%
 
ZBU-USD Zeebu USD
3.35
+7.16%
 
MOVE32452-USD Movement USD
0.34
+7.99%
 
FORM23635-USD Four USD
2.14
+9.82%
 
RETH-USD Rocket Pool ETH USD
1,853.25
+11.67%
 
QNT-USD Quant USD
67.08
+10.97%
 
INJ-USD Injective USD
8.06
+14.54%
 
PYUSD-USD PayPal USD USD
1.00
+0.01%
 
GRT6719-USD The Graph USD
0.08
+10.32%
 
USD0-USD Usual USD USD
1.00
+0.04%
 
THETA-USD Theta Network USD
0.78
+11.58%
 
SEI-USD Sei USD
0.16
+10.10%