CCC - CoinMarketCap USD

Perpetual Protocol USD Price (PERP-USD)

0.26
-0.02
(-8.20%)
As of 2:06:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.2695450.2717560.2529070.2553950.2553958,316,172
May 29, 20250.2874630.2910550.2694850.2695220.2695226,783,780
May 28, 20250.2716010.2904640.2704530.2874620.28746210,044,788
May 27, 20250.2677890.2765370.2604090.2715960.2715966,751,716
May 26, 20250.2699610.2802400.2642010.2677890.2677896,443,651
May 25, 20250.2813970.2892520.2588600.2700210.27002111,388,487
May 24, 20250.2578060.2899150.2576160.2813760.2813769,352,094
May 23, 20250.2902590.2946550.2567840.2576590.2576599,552,100
May 22, 20250.2789940.2921140.2776180.2902550.2902557,267,352
May 21, 20250.2813340.2852520.2675070.2789220.2789228,084,530
May 20, 20250.2789590.2856670.2686220.2813410.2813415,926,037
May 19, 20250.2879350.2885330.2679300.2789590.2789596,954,977
May 18, 20250.2745210.2958300.2714830.2879600.2879606,940,997
May 17, 20250.2850970.2864940.2669850.2745100.2745105,723,294
May 16, 20250.2935650.3019130.2817280.2851150.2851157,973,453
May 15, 20250.3376260.3396550.2876080.2935830.29358314,065,745
May 14, 20250.3619020.3693440.3359880.3376810.33768111,703,711
May 13, 20250.3449190.3663440.3187350.3618920.36189215,932,865
May 12, 20250.3473270.3657780.3316570.3449090.34490916,528,006
May 11, 20250.3540990.3579780.3362590.3473500.34735014,688,949
May 10, 20250.3422570.3584290.3262020.3540770.35407716,908,604
May 9, 20250.3265700.3430950.3249680.3422510.34225120,944,209
May 8, 20250.3096060.3308420.3063450.3265670.32656718,718,706
May 7, 20250.2873220.3152760.2828990.3096090.30960919,239,124
May 6, 20250.2978200.3061170.2824400.2873160.28731615,118,023
May 5, 20250.2830320.3288730.2826770.2978200.29782021,709,276
May 4, 20250.2972770.2992360.2813450.2830820.28308211,555,020
May 3, 20250.3278730.3477060.2972810.2972810.29728114,550,216
May 2, 20250.3316250.3612610.3264160.3278540.32785421,673,863
May 1, 20250.3485510.3595600.3246220.3316390.33163927,763,030
Apr 30, 20250.2849300.3490430.2841330.3485960.34859633,404,594
Apr 29, 20250.3081330.3099230.2811600.2849410.28494113,429,607
Apr 28, 20250.3151090.3278950.3024440.3080880.30808817,861,779
Apr 27, 20250.3173850.3728290.2964000.3151040.31510448,609,687
Apr 26, 20250.2817490.3261910.2804820.3174130.31741328,207,773
Apr 25, 20250.2980470.3149560.2764190.2817950.28179525,038,268
Apr 24, 20250.2608420.3048160.2454830.2980270.29802743,514,931
Apr 23, 20250.2365810.2618290.2357930.2608700.26087019,627,952
Apr 22, 20250.2377880.2380190.2245280.2365700.23657014,463,133
Apr 21, 20250.2878520.2889550.2333810.2378060.23780632,782,236
Apr 20, 20250.1976650.3431290.1963780.2879670.287967122,411,745
Apr 19, 20250.1776820.2020080.1760040.1976650.19766527,447,064
Apr 18, 20250.1688200.1827400.1655320.1776810.17768116,496,258
Apr 17, 20250.1803650.1826990.1687460.1688250.1688259,685,166
Apr 16, 20250.1743090.1931270.1737470.1802970.18029710,941,526
Apr 15, 20250.1736060.1842440.1718970.1743140.1743149,557,746
Apr 14, 20250.1726790.1776330.1647270.1736060.1736068,254,632
Apr 13, 20250.1938390.1940840.1685170.1726790.17267912,827,272
Apr 12, 20250.1971540.2001980.1888210.1938370.1938378,747,870
Apr 11, 20250.1880970.2007710.1870710.1971420.1971428,671,122
Apr 10, 20250.2213180.2243390.1771420.1880980.18809819,807,833
Apr 9, 20250.1966040.2213300.1950630.2213190.22131910,454,600
Apr 8, 20250.2068770.2141670.1929210.1966040.1966046,859,783
Apr 7, 20250.2072480.2170490.1870950.2068720.20687213,068,282
Apr 6, 20250.2244300.2286450.2059260.2072480.20724811,928,794
Apr 5, 20250.2254460.2342290.2136660.2244480.22444811,131,947
Apr 4, 20250.2415590.2526980.2240820.2254450.22544519,609,692
Apr 3, 20250.3012010.3086350.2018360.2415700.24157031,882,464
Apr 2, 20250.3362880.3362890.2990490.3012390.30123910,111,178
Apr 1, 20250.3297780.3471480.3293790.3362930.3362936,835,587
Mar 31, 20250.3317990.3367630.3219220.3297790.3297796,974,963
Mar 30, 20250.3267150.3406130.3237800.3317990.3317996,713,488
Mar 29, 20250.3474180.3500800.3228400.3267160.3267167,261,684
Mar 28, 20250.3792580.3816070.3413130.3474180.3474189,187,567
Mar 27, 20250.3822820.3905380.3726100.3792530.3792538,657,390
Mar 26, 20250.3961180.3975440.3773640.3822810.3822818,065,386
Mar 25, 20250.3913960.3963220.3828200.3961180.3961188,320,623
Mar 24, 20250.3701430.3946140.3650140.3912930.3912939,751,388
Mar 23, 20250.3738180.3783600.3650820.3701430.3701439,335,690
Mar 22, 20250.3628050.3807380.3627750.3738120.3738128,213,171
Mar 21, 20250.3686590.3716830.3584440.3628070.3628078,278,766
Mar 20, 20250.3813400.3814710.3662420.3686120.3686128,767,289
Mar 19, 20250.3699600.3817730.3669950.3813400.38134012,151,519
Mar 18, 20250.3666900.3699600.3519020.3699600.3699609,476,068
Mar 17, 20250.3404520.3696060.3400670.3666400.3666409,215,425
Mar 16, 20250.3668060.3668140.3368410.3404560.3404569,726,907
Mar 15, 20250.3541880.3668990.3501320.3668070.3668077,107,241
Mar 14, 20250.3417820.3672600.3413430.3541990.3541999,707,084
Mar 13, 20250.3507060.3548850.3312450.3417820.3417828,686,115
Mar 12, 20250.3390940.3573740.3325400.3507060.3507069,174,413
Mar 11, 20250.3288540.3500320.3079270.3390880.33908812,413,229
Mar 10, 20250.3460570.3672970.3175190.3289330.32893310,629,646
Mar 9, 20250.3881410.3902540.3384330.3460510.3460517,341,077
Mar 8, 20250.3979980.3983340.3815540.3881210.3881216,042,622
Mar 7, 20250.4012020.4183830.3828910.3980040.3980049,788,406
Mar 6, 20250.4042650.4196800.3962360.4012210.4012217,956,480
Mar 5, 20250.3917830.4048730.3871060.4042310.4042319,102,955
Mar 4, 20250.4088100.4102200.3565430.3917830.39178310,805,256
Mar 3, 20250.4757540.4768310.4018200.4088100.40881010,218,115
Mar 2, 20250.4257670.4759300.4174530.4757530.47575310,073,575
Mar 1, 20250.4413290.4424730.4153430.4257740.4257746,937,654
Feb 28, 20250.4476080.4494090.4071030.4413290.44132910,702,648
Feb 27, 20250.4427850.4539930.4323650.4476090.4476099,335,243
Feb 26, 20250.4365170.4533670.4225400.4427850.44278510,502,900
Feb 25, 20250.3991040.4425500.3908960.4365140.43651414,930,386
Feb 24, 20250.4916240.4917520.3954370.3989290.39892914,529,629
Feb 23, 20250.4801920.5269090.4798070.4916300.49163021,850,715
Feb 22, 20250.4334600.4898120.4320220.4801930.4801938,988,085
Feb 21, 20250.4710120.4829780.4264290.4334590.43345910,716,694
Feb 20, 20250.4637990.4763040.4611330.4710750.4710757,133,473
Feb 19, 20250.4579540.4730110.4554370.4638000.4638006,690,189
Feb 18, 20250.4797090.4801470.4380260.4579070.4579077,715,272
Feb 17, 20250.4820720.5009110.4692580.4797330.4797337,467,984
Feb 16, 20250.4815680.4958450.4735320.4820690.4820696,953,540
Feb 15, 20250.4985520.5051180.4797030.4815350.4815356,613,299
Feb 14, 20250.4911110.5073540.4811090.4984920.4984927,461,348
Feb 13, 20250.5032890.5132080.4762210.4911090.4911098,149,589
Feb 12, 20250.4689460.5115890.4579850.5032890.5032898,731,228
Feb 11, 20250.4735630.5009130.4628720.4689460.4689467,863,538
Feb 10, 20250.4603220.4744650.4423380.4735850.4735857,430,897
Feb 9, 20250.4659810.4812170.4406370.4602970.4602976,898,524
Feb 8, 20250.4429440.4689620.4352620.4659520.4659526,515,014
Feb 7, 20250.4247450.4609130.4247450.4428930.4428937,906,379
Feb 6, 20250.4495940.4599750.4220010.4247440.4247447,920,341
Feb 5, 20250.4562520.4688360.4441300.4495940.4495948,216,958
Feb 4, 20250.5082560.5118730.4417400.4561910.45619111,445,111
Feb 3, 20250.5050060.5132820.3935380.5082060.50820619,665,070
Feb 2, 20250.5949080.6056630.4797420.5049720.50497212,324,233
Feb 1, 20250.6496150.6551800.5928800.5952520.5952528,941,481
Jan 31, 20250.6439830.6706330.6357700.6495000.6495009,101,754
Jan 30, 20250.6092090.6517130.5994950.6440010.6440018,796,968
Jan 29, 20250.5898340.6270220.5876280.6091400.6091409,380,576
Jan 28, 20250.6208800.6311710.5827740.5897590.5897598,984,902
Jan 27, 20250.6332750.6333690.5802630.6208150.62081511,094,986
Jan 26, 20250.6456400.6756410.6333310.6333570.6333578,371,273
Jan 25, 20250.6326150.6602000.6270820.6456470.6456478,764,191
Jan 24, 20250.6614590.6750570.6289540.6325420.6325429,296,682
Jan 23, 20250.6761440.6769140.6417160.6616350.66163511,377,235
Jan 22, 20250.6855250.7037110.6744690.6761440.6761449,489,828
Jan 21, 20250.6496040.6928730.6193600.6855250.68552511,731,370
Jan 20, 20250.6616120.7119900.6266120.6501860.65018618,347,149
Jan 19, 20250.7389660.7653530.6567280.6616640.66166416,164,130
Jan 18, 20250.7906980.7965760.7200220.7389580.73895810,873,820
Jan 17, 20250.7213320.7958410.7206510.7907870.79078711,718,648
Jan 16, 20250.7322060.7369100.7073510.7213250.7213259,926,021
Jan 15, 20250.7017180.7356090.6789610.7322120.73221210,166,137
Jan 14, 20250.6622650.7022640.6583320.7016770.7016779,251,004
Jan 13, 20250.6875910.7069130.6205350.6622350.66223510,840,551
Jan 12, 20250.7025150.7059120.6778210.6875600.6875607,669,604
Jan 11, 20250.7082180.7156980.6933720.7025280.7025288,428,666
Jan 10, 20250.6934520.7186720.6837940.7082540.7082549,624,040
Jan 9, 20250.7066540.7193230.6767040.6935400.6935409,659,422
Jan 8, 20250.7335940.7420680.6696590.7066540.70665412,071,010
Jan 7, 20250.8423510.8454400.7327310.7337240.73372415,956,392
Jan 6, 20250.8323250.8638840.8183270.8422680.84226814,825,557
Jan 5, 20250.8328910.8395580.8139870.8323860.83238613,973,628
Jan 4, 20250.8442740.8484480.8189080.8329260.83292613,621,787
Jan 3, 20250.8230200.8673510.8106750.8442420.84424213,683,893
Jan 2, 20250.7904020.8351940.7899290.8230200.82302013,194,617
Jan 1, 20250.7802800.7947830.7542840.7902970.7902975,616,938
Dec 31, 20240.7940570.8109320.7660430.7802800.7802806,421,094
Dec 30, 20240.8027730.8264970.7624790.7940630.7940637,434,053
Dec 29, 20240.8293520.8339820.7922670.8028120.8028125,654,929
Dec 28, 20240.7925300.8379460.7875500.8292880.8292885,871,159
Dec 27, 20240.7777740.8283450.7733290.7924770.7924777,545,349
Dec 26, 20240.8462340.8541720.7715170.7775210.7775216,992,551
Dec 25, 20240.8726240.8765720.8346840.8459580.8459586,773,099
Dec 24, 20240.8389720.9009740.8174030.8725740.8725749,742,303
Dec 23, 20240.7834750.8518710.7680920.8389550.8389558,175,560
Dec 22, 20240.7874760.8141090.7636040.7836860.7836867,396,881
Dec 21, 20240.8389580.8783420.7764430.7874680.7874689,042,209
Dec 20, 20240.7930770.8444720.7056230.8389290.83892915,785,519
Dec 19, 20240.8721910.8812510.7669890.7932620.79326216,885,633
Dec 18, 20240.9766520.9870790.8700720.8721440.87214416,662,040
Dec 17, 20241.0299201.0334510.9694310.9768290.97682913,419,746
Dec 16, 20241.0566681.1036570.9842721.0299461.02994616,401,753
Dec 15, 20241.0370221.0620570.9881151.0563101.05631013,708,764
Dec 14, 20241.0674071.0871090.9852061.0370221.03702213,437,397
Dec 13, 20241.0914081.0957811.0430381.0671931.06719313,880,884
Dec 12, 20241.0791981.1452151.0619381.0913961.09139616,150,311
Dec 11, 20240.9610771.0796280.9213101.0790781.07907815,572,007
Dec 10, 20241.0056301.0337310.8701850.9610500.96105021,688,123
Dec 9, 20241.2775971.2991990.9484101.0056261.00562628,553,962
Dec 8, 20241.2166411.3074411.1752971.2776811.27768119,725,598
Dec 7, 20241.2230891.2638641.2033011.2124351.21243516,383,930
Dec 6, 20241.1001211.2959381.0897791.2230421.22304236,682,037
Dec 5, 20241.1113701.1782041.0395251.1050541.10505429,243,490
Dec 4, 20241.0740901.1376511.0446081.1113761.11137623,226,642
Dec 3, 20240.9982301.0774440.9868401.0742181.07421822,501,926
Dec 2, 20240.9574571.0092630.9073650.9981940.99819418,181,918
Dec 1, 20240.9762860.9859430.9451190.9573310.95733113,850,543
Nov 30, 20240.9221070.9919150.9137000.9762910.97629113,065,910
Nov 29, 20240.9208180.9477340.8766170.9223510.92235112,153,295
Nov 28, 20240.9103770.9360970.8696230.9208170.92081712,466,123
Nov 27, 20240.8230770.9171570.8084290.9104100.91041015,179,731
Nov 26, 20240.8340570.8809820.7772190.8231750.82317512,477,156
Nov 25, 20240.8739520.8952190.8143810.8341250.83412514,996,695
Nov 24, 20240.8495430.8917770.7952060.8739520.87395215,612,567
Nov 23, 20240.7766770.8536810.7681350.8496080.84960816,534,473
Nov 22, 20240.7802810.7807420.7316700.7766830.77668312,699,824
Nov 21, 20240.6938390.7805960.6704290.7802970.78029715,067,159
Nov 20, 20240.7542740.7552240.6841880.6938580.69385811,319,966
Nov 19, 20240.7814260.7819140.7294640.7542630.75426311,081,862
Nov 18, 20240.7183630.7838880.7132760.7814110.78141112,657,268
Nov 17, 20240.7536800.7594340.7054420.7184260.71842611,717,192
Nov 16, 20240.6908340.7614230.6880560.7538020.75380213,507,303
Nov 15, 20240.6736490.6945400.6456840.6930070.69300710,409,792
Nov 14, 20240.6921960.7208790.6651800.6737190.67371911,036,867
Nov 13, 20240.7150120.7210080.6504530.6922210.69222112,918,167
Nov 12, 20240.7563290.7752160.6741310.7150810.71508115,941,261
Nov 11, 20240.7238260.7578390.7058480.7562750.75627513,391,272
Nov 10, 20240.6985020.7552740.6827040.7238260.72382616,738,878
Nov 9, 20240.6576920.7002660.6489900.6984650.69846510,581,267
Nov 8, 20240.6556240.6653890.6293440.6576990.6576999,661,567
Nov 7, 20240.6521730.6722990.6448890.6556740.65567410,982,615
Nov 6, 20240.5797100.6593460.5774640.6521680.65216812,864,307
Nov 5, 20240.5616490.5956880.5608230.5797170.5797178,740,780
Nov 4, 20240.5795040.5903530.5479350.5616420.5616429,666,365
Nov 3, 20240.5933570.5974430.5452350.5795040.5795048,919,787
Nov 2, 20240.6177830.6272010.5916880.5933300.5933307,927,017
Nov 1, 20240.6281950.6503170.6097050.6177830.6177838,803,078
Oct 31, 20240.6605280.6609570.6224400.6281950.6281959,422,073
Oct 30, 20240.6621550.6786330.6503170.6605290.6605299,362,778
Oct 29, 20240.6269470.6681510.6249170.6621410.6621416,959,096
Oct 28, 20240.6324800.6336600.5871980.6268930.6268936,304,357
Oct 27, 20240.6348790.6423170.6220730.6325100.6325104,972,070
Oct 26, 20240.6243230.6469200.6117520.6346930.6346935,104,751
Oct 25, 20240.6846460.6952790.6061990.6243330.62433310,135,646
Oct 24, 20240.6912950.7052620.6713060.6845760.6845767,236,412
Oct 23, 20240.7134240.7171400.6753790.6873250.6873257,697,171
Oct 22, 20240.7502220.7769860.7039470.7133980.71339812,118,762
Oct 21, 20240.7289100.9295330.7202250.7502380.75023884,441,107
Oct 20, 20240.6281950.7333320.6171260.7288460.72884611,886,376
Oct 19, 20240.6360610.6494600.6116680.6282000.6282004,820,391
Oct 18, 20240.6129080.6371620.6105860.6360610.6360615,034,796
Oct 17, 20240.6173790.6294550.5945920.6129130.6129134,560,161
Oct 16, 20240.6346240.6372600.6094030.6173790.6173794,611,168
Oct 15, 20240.6410860.6518150.6108140.6345590.6345596,462,798
Oct 14, 20240.5980930.6453790.5886570.6410860.6410866,052,536
Oct 13, 20240.6038670.6050710.5768290.5981000.5981004,347,073
Oct 12, 20240.5901410.6218770.5901410.6038670.6038674,935,095
Oct 11, 20240.5726170.5960100.5698640.5901340.5901344,477,571
Oct 10, 20240.5582780.5805490.5474170.5726170.5726175,787,558
Oct 9, 20240.5778050.5893400.5480040.5581560.5581565,075,047
Oct 8, 20240.5707020.5891220.5654240.5777930.5777936,248,552
Oct 7, 20240.5879680.5989730.5665130.5706210.5706215,665,798
Oct 6, 20240.5531250.5899200.5502820.5879680.5879685,381,543
Oct 5, 20240.5593060.5727840.5410450.5531250.5531254,673,179
Oct 4, 20240.5139650.5639870.5119750.5592730.5592735,682,080
Oct 3, 20240.5376970.5443930.5078520.5139650.5139655,539,278
Oct 2, 20240.5527790.5800390.5266300.5378510.5378518,780,462
Oct 1, 20240.6566050.6772470.5508300.5528980.5528988,933,119
Sep 30, 20240.7067120.7099780.6509310.6568220.6568225,851,159
Sep 29, 20240.6946980.7209250.6882230.7067120.7067125,046,499
Sep 28, 20240.7190670.7279400.6833320.6947390.6947394,969,819
Sep 27, 20240.7004480.7221060.6934420.7190670.7190675,933,813
Sep 26, 20240.6859620.7156210.6755360.7004100.7004105,841,499
Sep 25, 20240.6947430.7073560.6808640.6859620.6859625,725,793
Sep 24, 20240.6759070.7042010.6674730.6947490.6947496,819,866
Sep 23, 20240.6384370.6850660.6280860.6758690.6758696,103,320
Sep 22, 20240.6721310.6721930.6203780.6384370.6384375,521,192
Sep 21, 20240.6562610.6727620.6425280.6721080.6721084,839,807
Sep 20, 20240.6570820.6981300.6429650.6562610.6562616,898,739
Sep 19, 20240.6157350.6583410.6157350.6570820.6570825,906,058
Sep 18, 20240.5920730.6156320.5742710.6156320.6156325,614,895
Sep 17, 20240.5645850.5973400.5526330.5920730.5920735,109,027
Sep 16, 20240.5901300.5931090.5524220.5646350.5646354,760,564
Sep 15, 20240.6173600.6206310.5870020.5901300.5901304,520,915
Sep 14, 20240.6199560.6238040.6067480.6173720.6173724,879,932
Sep 13, 20240.5971230.6224510.5876500.6199560.6199565,443,018
Sep 12, 20240.5655270.5987810.5652020.5971230.5971234,557,713
Sep 11, 20240.5826280.5826280.5439000.5655270.5655274,874,459
Sep 10, 20240.5731430.5911310.5611860.5825850.5825854,980,051
Sep 9, 20240.5488200.5810380.5487100.5731430.5731434,980,048
Sep 8, 20240.5312470.5563520.5235770.5488200.5488204,527,400
Sep 7, 20240.5276380.5487680.5244600.5312470.5312474,370,006
Sep 6, 20240.5390460.5591810.5124020.5276380.5276385,173,319
Sep 5, 20240.5655400.5696630.5314390.5390460.5390464,830,639
Sep 4, 20240.5474660.5742200.5262150.5655400.5655405,872,130
Sep 3, 20240.5769790.5908480.5474660.5475200.5475204,860,461
Sep 2, 20240.5382600.5812080.5333340.5771040.5771045,361,043
Sep 1, 20240.5689560.5692370.5346230.5382800.5382804,574,666
Aug 31, 20240.5674780.5733990.5567700.5689560.5689564,150,851
Aug 30, 20240.5710540.5767960.5385720.5672700.5672704,363,499
Aug 29, 20240.5721080.6041490.5628310.5710540.5710544,740,481
Aug 28, 20240.5820800.6082020.5539980.5721080.5721085,400,527
Aug 27, 20240.6252140.6368310.5745840.5820690.5820695,622,401
Aug 26, 20240.6699970.6739860.6193100.6250260.6250265,114,765
Aug 25, 20240.6809490.6925930.6584310.6699410.6699415,000,076
Aug 24, 20240.6934700.7006480.6679620.6809310.6809315,001,266
Aug 23, 20240.6421090.6999240.6336260.6934700.6934707,802,848
Aug 22, 20240.6416220.6554120.6301830.6421090.6421097,264,572
Aug 21, 20240.6212350.6457790.6137190.6416570.6416576,688,776
Aug 20, 20240.6092560.6314590.5939050.6205040.6205048,336,068
Aug 19, 20240.5866830.6093810.5728610.6090860.6090868,025,538
Aug 18, 20240.5663550.6187650.5482110.5866860.58668613,935,925
Aug 17, 20240.5259400.5817450.5200710.5663710.56637117,371,752
Aug 16, 20240.5046590.5400200.4989820.5259400.5259406,581,300
Aug 15, 20240.5321860.5391800.4984470.5046920.5046924,680,754
Aug 14, 20240.5594360.5594880.5263190.5322000.5322004,428,132
Aug 13, 20240.5467430.5712930.5217600.5594360.5594365,209,184
Aug 12, 20240.5193250.5551080.5129920.5467430.5467434,307,993
Aug 11, 20240.5535930.5601530.5171480.5193250.5193254,059,275
Aug 10, 20240.5342110.5541980.5221880.5535880.5535883,190,110
Aug 9, 20240.5464580.5465740.5236940.5341960.5341963,929,687
Aug 8, 20240.4856560.5483820.4754310.5464250.5464256,201,077
Aug 7, 20240.4772270.5024010.4723110.4856790.4856794,752,130
Aug 6, 20240.4482610.4855720.4480260.4772580.4772584,512,978
Aug 5, 20240.4818270.4850440.3840230.4482540.44825412,072,114
Aug 4, 20240.5034410.5150040.4685140.4818270.4818275,075,028
Aug 3, 20240.5284010.5353090.4929340.5035020.5035024,124,352
Aug 2, 20240.5801560.5852590.5210640.5284150.5284154,859,719
Aug 1, 20240.5918130.5958090.5364360.5801810.5801814,382,131
Jul 31, 20240.6117230.6217620.5909660.5919210.5919213,749,301
Jul 30, 20240.6217730.6433860.6057140.6117380.6117383,631,243
Jul 29, 20240.6244140.6565840.6210620.6216620.6216624,232,768
Jul 28, 20240.6385360.6386060.6181330.6244510.6244513,316,851
Jul 27, 20240.6439560.6517550.6215860.6386630.6386634,929,593
Jul 26, 20240.6162210.6488400.6148930.6438140.6438143,808,564
Jul 25, 20240.6231330.6299220.5851120.6161540.6161546,162,790
Jul 24, 20240.6544460.6588460.6187680.6231200.6231204,079,013
Jul 23, 20240.6667920.6875990.6485170.6544560.6544564,898,688
Jul 22, 20240.7235250.7249960.6618500.6667810.6667818,084,713
Jul 21, 20240.7194120.7276890.6873540.7235200.7235204,407,075
Jul 20, 20240.7170910.7339030.7060150.7194540.7194544,432,172
Jul 19, 20240.6769610.7292190.6586440.7171500.7171505,343,463
Jul 18, 20240.6771270.7023520.6607170.6769540.6769544,555,536
Jul 17, 20240.6892240.7019720.6640750.6770800.6770805,329,931
Jul 16, 20240.6738970.6966940.6429830.6891490.6891496,543,624
Jul 15, 20240.6332010.6740620.6323310.6738910.6738915,421,676
Jul 14, 20240.6213100.6381340.6189910.6331730.6331734,349,717
Jul 13, 20240.6117620.6265110.6070510.6213220.6213223,875,692
Jul 12, 20240.5961250.6145360.5890340.6118190.6118194,264,592
Jul 11, 20240.6087970.6293310.5949630.5961920.5961925,438,136
Jul 10, 20240.6037630.6203300.5972260.6087920.6087924,699,522
Jul 9, 20240.5870270.6070500.5794120.6037100.6037104,714,811
Jul 8, 20240.5723400.6143260.5499940.5870520.5870527,518,974
Jul 7, 20240.6048410.6174330.5694520.5722620.5722625,548,852
Jul 6, 20240.5662480.6095340.5597790.6048670.6048675,231,018
Jul 5, 20240.5680350.5785090.5112470.5662470.56624710,754,960
Jul 4, 20240.6818300.6826280.5658610.5681700.56817011,647,180
Jul 3, 20240.7306820.7358220.6742430.6818840.6818845,871,047
Jul 2, 20240.7284730.7376100.7114480.7306620.7306624,528,981
Jul 1, 20240.7531010.7761910.7272020.7286170.7286175,325,172
Jun 30, 20240.7101980.7556240.7022550.7522690.7522694,636,678
Jun 29, 20240.7371380.7476630.7071790.7102060.7102063,834,164
Jun 28, 20240.7575530.7704050.7356080.7371430.7371434,539,939
Jun 27, 20240.7422060.7701400.7201510.7575510.7575514,703,942
Jun 26, 20240.7653090.7711140.7347200.7419360.7419364,111,022
Jun 25, 20240.7390990.7731560.7309500.7652300.7652304,572,202
Jun 24, 20240.7262130.7396630.6989070.7392380.7392385,611,381
Jun 23, 20240.7502770.7709000.7236180.7262970.7262973,915,227
Jun 22, 20240.7552790.7629390.7381370.7503070.7503073,883,611
Jun 21, 20240.7613000.7764570.7457410.7552730.7552734,509,290
Jun 20, 20240.7458170.7938810.7433000.7613530.7613534,438,850
Jun 19, 20240.7329490.7580630.7235350.7458170.7458173,639,081
Jun 18, 20240.7981000.8001020.6973170.7330800.7330807,538,927
Jun 17, 20240.8637290.8718250.7743770.7979900.7979905,412,458
Jun 16, 20240.8666690.8666690.8402790.8637150.8637154,114,766
Jun 15, 20240.8731630.8878260.8605210.8666590.8666593,262,979
Jun 14, 20240.9170170.9374950.8443670.8732040.8732046,179,654
Jun 13, 20240.9641360.9696650.9131690.9172360.9172364,377,341
Jun 12, 20240.9275720.9907110.9007450.9640520.9640526,104,626
Jun 11, 20240.9779870.9827160.9115980.9275260.9275266,121,561
Jun 10, 20241.0119021.0160370.9700730.9778820.9778825,857,085
Jun 9, 20241.0039321.0143200.9837251.0119371.0119375,191,451
Jun 8, 20241.0697641.0813530.9919141.0041271.0041277,727,924
Jun 7, 20241.1816821.1972110.9811241.0698181.06981815,624,347
Jun 6, 20241.1889631.2094801.1563071.1817841.1817849,049,133
Jun 5, 20241.1936211.2107221.1753501.1889541.1889548,743,865
Jun 4, 20241.1465871.1948921.1351731.1936241.1936247,380,758
Jun 3, 20241.1783901.2084741.1426671.1466271.14662710,282,904
Jun 2, 20241.1262861.2218861.1262851.1784591.17845917,015,558
Jun 1, 20241.1294011.1335791.1137001.1262061.1262064,246,545
May 31, 20241.1600401.1638681.1115901.1294771.1294776,145,024
May 30, 20241.1901111.2073661.1368491.1599761.1599767,685,568

Related Tickers

BTC-USD Bitcoin USD
105,821.69
-1.48%
 
ETH-USD Ethereum USD
2,588.34
-2.19%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
XRP-USD XRP USD
2.18
-4.73%
 
BNB-USD BNB USD
669.31
-2.09%
 
SOL-USD Solana USD
161.34
-5.29%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
DOGE-USD Dogecoin USD
0.20
-8.44%
 
TRX-USD TRON USD
0.27
-2.07%
 
ADA-USD Cardano USD
0.70
-5.61%
 
WTRX-USD Wrapped TRON USD
0.27
-1.80%
 
STETH-USD Lido Staked ETH USD
2,582.36
-3.00%
 
WBTC-USD Wrapped Bitcoin USD
105,559.27
-1.94%
 
SUI20947-USD Sui USD
3.43
-5.47%
 
WSTETH-USD Lido wstETH USD
3,123.20
-3.44%
 
HYPE32196-USD Hyperliquid USD
32.42
-2.07%
 
LINK-USD Chainlink USD
14.39
-7.15%
 
AVAX-USD Avalanche USD
21.53
-6.14%
 
WETH-USD WETH USD
2,597.03
-3.26%
 
XLM-USD Stellar USD
0.27
-3.25%
 
LEO-USD UNUS SED LEO USD
9.21
+1.87%
 
TON11419-USD Toncoin USD
3.29
-2.08%
 
BCH-USD Bitcoin Cash USD
406.93
-1.32%
 
SHIB-USD Shiba Inu USD
0.00
-6.84%
 
HBAR-USD Hedera USD
0.17
-4.92%
 
USDS33039-USD USDS USD
1.00
-0.14%
 
BTCB-USD Bitcoin BEP2 USD
105,652.88
-1.96%
 
LTC-USD Litecoin USD
89.45
-6.79%
 
AETHWETH-USD Aave Ethereum WETH USD
2,584.80
-2.64%
 
WBETH-USD Wrapped Beacon ETH USD
2,767.85
-2.61%
 
WEETH-USD Wrapped eETH USD
2,768.44
-3.08%
 
DOT-USD Polkadot USD
4.18
-7.29%
 
XMR-USD Monero USD
330.27
-3.57%
 
BGB-USD Bitget Token USD
4.88
-6.87%
 
PEPE24478-USD Pepe USD
0.00
-9.06%
 
DAI-USD Dai USD
1.00
-0.02%
 
USDE29470-USD Ethena USDe USD
1.00
+0.02%
 
PI35697-USD Pi USD
0.68
-3.85%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
106,202.72
-2.20%
 
AETHUSDT-USD Aave Ethereum USDT USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
6.52
-5.21%
 
AAVE-USD Aave USD
246.71
-3.45%
 
TAO22974-USD Bittensor USD
402.09
-5.63%
 
APT21794-USD Aptos USD
5.03
-5.49%
 
NEAR-USD NEAR Protocol USD
2.59
-9.54%
 
OKB-USD OKB USD
50.89
-2.22%
 
JITOSOL-USD Jito Staked SOL USD
194.04
-5.79%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.00%
 
ONDO-USD Ondo USD
0.85
-7.60%
 
ICP-USD Internet Computer USD
4.99
-7.81%
 
ETC-USD Ethereum Classic USD
17.42
-5.43%
 
CRO-USD Cronos USD
0.10
+1.97%
 
KAS-USD Kaspa USD
0.09
-7.71%
 
GT-USD GateToken USD
19.71
-2.68%
 
POL28321-USD POL (prev. MATIC) USD
0.22
-4.68%
 
MNT27075-USD Mantle USD
0.67
-4.19%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
11.32
-6.89%
 
TRUMP35336-USD OFFICIAL TRUMP USD
11.31
-7.52%
 
USD136148-USD World Liberty Financial USD USD
1.00
+0.01%
 
VET-USD VeChain USD
0.02
-6.06%
 
RENDER-USD Render USD
4.02
-8.11%
 
ENA-USD Ethena USD
0.34
-12.11%
 
FET-USD Artificial Superintelligence Alliance USD
0.81
-7.67%
 
FTN-USD Fasttoken USD
4.44
+0.25%
 
LBTC33652-USD Lombard Staked BTC USD
105,598.64
-2.45%
 
WLD-USD Worldcoin USD
1.21
-8.60%
 
FIL-USD Filecoin USD
2.65
-5.86%
 
ARB11841-USD Arbitrum USD
0.36
-12.46%
 
ALGO-USD Algorand USD
0.20
-5.54%
 
ATOM-USD Cosmos USD
4.41
-7.85%
 
FDUSD-USD First Digital USD USD
1.00
-0.02%
 
SKY33038-USD Sky USD
0.07
-7.07%
 
JUP29210-USD Jupiter USD
0.55
-5.41%
 
JLP-USD Jupiter Perps LP USD
4.50
-2.27%
 
TIA-USD Celestia USD
2.34
-8.81%
 
BBTC31369-USD BounceBit BTC USD
104,352.16
-3.15%
 
BNSOL-USD Binance Staked SOL USD
169.96
-5.43%
 
KCS-USD KuCoin Token USD
11.29
-0.09%
 
INJ-USD Injective USD
13.91
-3.52%
 
BONK-USD Bonk USD
0.00
-11.46%
 
VIRTUAL-USD Virtuals Protocol USD
2.10
-9.53%
 
WZEDX-USD Wrapped Zedxion USD
0.32
-1.15%
 
QNT-USD Quant USD
106.29
-6.88%
 
RETH-USD Rocket Pool ETH USD
2,960.88
-3.84%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,709.92
-3.80%
 
STX4847-USD Stacks USD
0.78
-7.22%
 
S32684-USD Sonic (prev. FTM) USD
0.41
-6.92%
 
OP-USD Optimism USD
0.69
-9.65%
 
DEXE-USD DeXe USD
13.99
+2.20%
 
FLR-USD Flare USD
0.02
-4.02%
 
FARTCOIN-USD Fartcoin USD
1.11
-12.09%
 
FORM23635-USD Four USD
2.92
-1.31%
 
IP-USD Story USD
3.96
-7.35%
 
A36462-USD Vaulta USD
0.70
-6.20%
 
SEI-USD Sei USD
0.20
-9.12%
 
IMX10603-USD Immutable USD
0.58
-7.23%
 
WBNB-USD Wrapped BNB USD
669.58
-2.19%
 
SPX28081-USD SPX6900 USD
1.08
-6.76%
 
SOLVBTC-USD SolvBTC USD
105,470.88
-2.14%
 
WIF-USD dogwifhat USD
0.99
-9.53%