CCC - CoinMarketCap USD

Pyth Network USD (PYTH-USD)

0.413549 -0.004564 (-1.09%)
As of 2:50 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 0.411622 0.418225 0.390319 0.413549 0.413549 202,653,776
Nov 20, 2024 0.409041 0.423162 0.390412 0.411687 0.411687 198,872,309
Nov 19, 2024 0.419003 0.421359 0.401083 0.409041 0.409041 146,384,137
Nov 18, 2024 0.417098 0.426680 0.399785 0.419003 0.419003 204,853,482
Nov 17, 2024 0.431182 0.449184 0.409548 0.417098 0.417098 303,773,868
Nov 16, 2024 0.420848 0.432794 0.412190 0.431182 0.431182 170,015,528
Nov 15, 2024 0.391680 0.422759 0.383891 0.419493 0.419493 186,528,577
Nov 14, 2024 0.409880 0.423296 0.386754 0.391680 0.391680 205,217,518
Nov 13, 2024 0.418927 0.428793 0.384227 0.409880 0.409880 319,671,772
Nov 12, 2024 0.447783 0.448201 0.393563 0.418955 0.418955 340,154,341
Nov 11, 2024 0.424845 0.450812 0.412599 0.447783 0.447783 320,669,064
Nov 10, 2024 0.425126 0.442666 0.403594 0.424845 0.424845 234,165,163
Nov 9, 2024 0.410504 0.432897 0.399392 0.425126 0.425126 129,177,814
Nov 8, 2024 0.398645 0.429428 0.398641 0.411169 0.411169 230,998,526
Nov 7, 2024 0.385492 0.396895 0.370532 0.389946 0.389946 90,226,584
Nov 6, 2024 0.336631 0.390245 0.336627 0.390156 0.390156 151,265,832
Nov 5, 2024 0.321153 0.345111 0.321148 0.336631 0.336631 54,624,482
Nov 4, 2024 0.329511 0.337238 0.313549 0.321153 0.321153 59,791,842
Nov 3, 2024 0.350754 0.350989 0.319520 0.330432 0.330432 69,933,048
Nov 2, 2024 0.370454 0.376519 0.347714 0.350754 0.350754 56,167,051
Nov 1, 2024 0.373407 0.391918 0.352788 0.370454 0.370454 97,457,145
Oct 31, 2024 0.383236 0.411267 0.373407 0.373407 0.373407 186,681,822
Oct 30, 2024 0.380962 0.391878 0.367343 0.383237 0.383237 79,159,974
Oct 29, 2024 0.364106 0.395867 0.358097 0.380962 0.380962 90,338,933
Oct 28, 2024 0.362153 0.371005 0.343724 0.364106 0.364106 75,518,495
Oct 27, 2024 0.348965 0.369363 0.342952 0.362153 0.362153 58,269,325
Oct 26, 2024 0.334075 0.357382 0.330482 0.348965 0.348965 51,526,666
Oct 25, 2024 0.377043 0.388517 0.322479 0.334008 0.334008 105,558,542
Oct 24, 2024 0.335773 0.391782 0.334512 0.385207 0.385207 120,467,877
Oct 23, 2024 0.346483 0.347294 0.322529 0.333911 0.333911 38,113,574
Oct 22, 2024 0.350222 0.360002 0.337871 0.346483 0.346483 41,073,932
Oct 21, 2024 0.362983 0.371982 0.342915 0.350222 0.350222 53,665,456
Oct 20, 2024 0.347778 0.364115 0.339861 0.363265 0.363265 40,272,028
Oct 19, 2024 0.349875 0.353177 0.338783 0.347778 0.347778 21,508,111
Oct 18, 2024 0.340083 0.352880 0.335805 0.349875 0.349875 35,758,483
Oct 17, 2024 0.361054 0.363592 0.335447 0.340083 0.340083 41,886,346
Oct 16, 2024 0.346654 0.362754 0.337476 0.361054 0.361054 62,425,304
Oct 15, 2024 0.350444 0.353724 0.333629 0.346654 0.346654 55,188,539
Oct 14, 2024 0.325095 0.353713 0.321485 0.350444 0.350444 46,811,381
Oct 13, 2024 0.325755 0.329907 0.308995 0.325095 0.325095 31,317,981
Oct 12, 2024 0.319279 0.327749 0.319258 0.325755 0.325755 22,738,665
Oct 11, 2024 0.301739 0.321952 0.298517 0.319279 0.319279 34,088,895
Oct 10, 2024 0.301669 0.306751 0.291558 0.301739 0.301739 32,693,567
Oct 9, 2024 0.311909 0.314715 0.297440 0.301488 0.301488 34,787,333
Oct 8, 2024 0.323735 0.328835 0.310999 0.311761 0.311761 38,340,388
Oct 7, 2024 0.336870 0.347663 0.323673 0.323735 0.323735 53,065,211
Oct 6, 2024 0.338435 0.344939 0.331241 0.336870 0.336870 29,290,849
Oct 5, 2024 0.328478 0.339251 0.328478 0.338435 0.338435 30,507,614
Oct 4, 2024 0.310981 0.332408 0.307652 0.328478 0.328478 45,018,601
Oct 3, 2024 0.322163 0.334924 0.303669 0.310981 0.310981 64,486,536
Oct 2, 2024 0.315482 0.345273 0.313979 0.322164 0.322164 83,965,943
Oct 1, 2024 0.340818 0.351758 0.305433 0.315482 0.315482 70,419,906
Sep 30, 2024 0.372833 0.372973 0.338797 0.340818 0.340818 49,916,287
Sep 29, 2024 0.358751 0.380184 0.352908 0.372833 0.372833 45,262,287
Sep 28, 2024 0.370287 0.376645 0.351602 0.358751 0.358751 33,356,592
Sep 27, 2024 0.369658 0.377264 0.365160 0.370287 0.370287 50,369,590
Sep 26, 2024 0.335340 0.372647 0.330537 0.369658 0.369658 57,243,125
Sep 25, 2024 0.351465 0.356838 0.333783 0.335340 0.335340 37,608,193
Sep 24, 2024 0.347122 0.356662 0.334302 0.351465 0.351465 46,667,979
Sep 23, 2024 0.315204 0.347631 0.309486 0.347122 0.347122 48,160,612
Sep 22, 2024 0.325285 0.325285 0.304963 0.315204 0.315204 23,589,436
Sep 21, 2024 0.320805 0.325580 0.314246 0.325285 0.325285 22,997,828
Sep 20, 2024 0.315258 0.329008 0.310607 0.320805 0.320805 36,953,040
Sep 19, 2024 0.300083 0.320827 0.300083 0.315258 0.315258 45,436,231
Sep 18, 2024 0.293047 0.300083 0.277952 0.300083 0.300083 36,226,259
Sep 17, 2024 0.280029 0.293968 0.275629 0.293047 0.293047 28,377,461
Sep 16, 2024 0.282403 0.285358 0.275578 0.280030 0.280030 26,390,503
Sep 15, 2024 0.292749 0.298641 0.281149 0.282403 0.282403 21,187,691
Sep 14, 2024 0.295300 0.299504 0.289503 0.292749 0.292749 16,277,398
Sep 13, 2024 0.293863 0.297447 0.288340 0.295300 0.295300 25,022,249
Sep 12, 2024 0.271180 0.295885 0.270898 0.293863 0.293863 30,053,462
Sep 11, 2024 0.278968 0.279905 0.263803 0.271180 0.271180 25,315,122
Sep 10, 2024 0.275706 0.281431 0.272025 0.278968 0.278968 20,570,821
Sep 9, 2024 0.265054 0.279984 0.262668 0.275706 0.275706 21,217,252
Sep 8, 2024 0.254563 0.267694 0.253932 0.265054 0.265054 18,242,161
Sep 7, 2024 0.251955 0.259787 0.250249 0.254563 0.254563 16,683,862
Sep 6, 2024 0.259169 0.269050 0.243593 0.251955 0.251955 35,222,691
Sep 5, 2024 0.269060 0.271490 0.256568 0.259169 0.259169 23,626,710
Sep 4, 2024 0.257541 0.273233 0.249000 0.269060 0.269060 28,243,323
Sep 3, 2024 0.273076 0.280220 0.257541 0.257541 0.257541 22,253,397
Sep 2, 2024 0.254359 0.273558 0.251829 0.273076 0.273076 26,872,877
Sep 1, 2024 0.269791 0.270410 0.252799 0.254359 0.254359 22,526,601
Aug 31, 2024 0.276689 0.278794 0.267225 0.269791 0.269791 14,089,323
Aug 30, 2024 0.277246 0.280533 0.265095 0.276689 0.276689 26,798,737
Aug 29, 2024 0.277567 0.290164 0.274060 0.277246 0.277246 24,844,906
Aug 28, 2024 0.281082 0.289807 0.267907 0.277567 0.277567 34,833,826
Aug 27, 2024 0.301261 0.306987 0.277197 0.281082 0.281082 34,902,804
Aug 26, 2024 0.315755 0.318381 0.299627 0.301261 0.301261 34,425,528
Aug 25, 2024 0.328503 0.328878 0.311619 0.315755 0.315755 30,297,233
Aug 24, 2024 0.322487 0.336285 0.318351 0.328503 0.328503 30,709,079
Aug 23, 2024 0.299136 0.325616 0.299123 0.322486 0.322486 32,992,886
Aug 22, 2024 0.293649 0.303948 0.290088 0.299136 0.299136 22,989,606
Aug 21, 2024 0.286908 0.296341 0.279218 0.293649 0.293649 25,867,208
Aug 20, 2024 0.285265 0.292439 0.279132 0.288436 0.288436 24,561,872
Aug 19, 2024 0.279503 0.284349 0.275346 0.283306 0.283306 27,012,520
Aug 18, 2024 0.276518 0.288947 0.274151 0.279503 0.279503 20,737,155
Aug 17, 2024 0.269491 0.277961 0.267468 0.276518 0.276518 18,287,199
Aug 16, 2024 0.275105 0.277683 0.262715 0.269491 0.269491 29,186,309
Aug 15, 2024 0.289590 0.292882 0.270029 0.275105 0.275105 34,783,729
Aug 14, 2024 0.295858 0.300640 0.286335 0.289590 0.289590 32,121,274
Aug 13, 2024 0.294439 0.299914 0.283930 0.295858 0.295858 30,061,791
Aug 12, 2024 0.278290 0.302232 0.275660 0.294439 0.294439 45,382,622
Aug 11, 2024 0.300185 0.307425 0.276652 0.278290 0.278290 40,477,886
Aug 10, 2024 0.290795 0.306045 0.284377 0.300185 0.300185 32,707,343
Aug 9, 2024 0.292777 0.295581 0.283229 0.290795 0.290795 38,180,276
Aug 8, 2024 0.259193 0.295393 0.255432 0.292777 0.292777 50,146,803
Aug 7, 2024 0.266758 0.290401 0.255766 0.259192 0.259192 61,733,321
Aug 6, 2024 0.246520 0.274681 0.246258 0.266747 0.266747 59,785,984
Aug 5, 2024 0.273655 0.274949 0.223473 0.246520 0.246520 160,002,094
Aug 4, 2024 0.282786 0.286833 0.261793 0.273655 0.273655 55,988,039
Aug 3, 2024 0.300810 0.303234 0.277552 0.282786 0.282786 58,624,361
Aug 2, 2024 0.337882 0.338365 0.300203 0.300810 0.300810 64,597,124
Aug 1, 2024 0.352239 0.355920 0.319221 0.337882 0.337882 73,034,214
Jul 31, 2024 0.362022 0.373371 0.352179 0.352235 0.352235 52,851,882
Jul 30, 2024 0.373354 0.383547 0.361035 0.362019 0.362019 46,984,937
Jul 29, 2024 0.384795 0.402449 0.372845 0.373331 0.373331 67,303,934
Jul 28, 2024 0.390650 0.403609 0.379494 0.384795 0.384795 64,545,870
Jul 27, 2024 0.396170 0.404370 0.380110 0.390650 0.390650 79,327,077
Jul 26, 2024 0.370812 0.402354 0.368480 0.396170 0.396170 121,569,445
Jul 25, 2024 0.345426 0.370828 0.330323 0.370812 0.370812 117,728,881
Jul 24, 2024 0.335854 0.367848 0.330931 0.345426 0.345426 66,035,873
Jul 23, 2024 0.349773 0.354141 0.330189 0.335859 0.335859 63,091,080
Jul 22, 2024 0.368243 0.379656 0.347792 0.349773 0.349773 63,378,294
Jul 21, 2024 0.368705 0.371909 0.345287 0.368243 0.368243 57,260,213
Jul 20, 2024 0.360280 0.372464 0.356640 0.368705 0.368705 52,577,049
Jul 19, 2024 0.343832 0.362265 0.332573 0.360280 0.360280 59,604,036
Jul 18, 2024 0.346558 0.354980 0.336644 0.343733 0.343733 52,020,862
Jul 17, 2024 0.355843 0.364490 0.344502 0.346537 0.346537 74,270,168
Jul 16, 2024 0.339866 0.356584 0.316626 0.355831 0.355831 84,833,910
Jul 15, 2024 0.312358 0.340084 0.310953 0.339966 0.339966 59,261,098
Jul 14, 2024 0.305595 0.315550 0.300587 0.312237 0.312237 37,374,245
Jul 13, 2024 0.291387 0.309422 0.289777 0.305581 0.305581 34,055,447
Jul 12, 2024 0.288018 0.292860 0.279846 0.291413 0.291413 38,792,980
Jul 11, 2024 0.301199 0.310513 0.287486 0.288016 0.288016 43,017,854
Jul 10, 2024 0.297443 0.307315 0.294670 0.301220 0.301220 43,416,865
Jul 9, 2024 0.287449 0.301183 0.284220 0.297406 0.297406 46,700,709
Jul 8, 2024 0.272791 0.299684 0.262662 0.287474 0.287474 78,103,655
Jul 7, 2024 0.293143 0.296985 0.271371 0.272830 0.272830 56,900,272
Jul 6, 2024 0.268388 0.295556 0.263689 0.293272 0.293272 54,121,555
Jul 5, 2024 0.275598 0.276044 0.239542 0.268349 0.268349 118,979,036
Jul 4, 2024 0.312136 0.317156 0.274317 0.275635 0.275635 79,451,724
Jul 3, 2024 0.338322 0.340003 0.308619 0.312152 0.312152 63,695,889
Jul 2, 2024 0.320525 0.338772 0.319048 0.338309 0.338309 51,248,974
Jul 1, 2024 0.323301 0.329067 0.317640 0.320524 0.320524 43,602,895
Jun 30, 2024 0.310374 0.324478 0.304191 0.323266 0.323266 36,455,025
Jun 29, 2024 0.314910 0.321566 0.309295 0.310360 0.310360 30,240,839
Jun 28, 2024 0.334244 0.335194 0.314209 0.314873 0.314873 48,603,697
Jun 27, 2024 0.312326 0.336989 0.305230 0.334214 0.334214 61,069,418
Jun 26, 2024 0.328983 0.334718 0.309935 0.312312 0.312312 45,496,315
Jun 25, 2024 0.321179 0.337259 0.318145 0.328991 0.328991 52,698,476
Jun 24, 2024 0.307485 0.321417 0.295771 0.321205 0.321205 81,164,485
Jun 23, 2024 0.316033 0.326172 0.305840 0.307477 0.307477 38,948,228
Jun 22, 2024 0.318525 0.324345 0.313090 0.316097 0.316097 33,232,413
Jun 21, 2024 0.311525 0.324952 0.309413 0.318405 0.318405 64,919,045
Jun 20, 2024 0.311614 0.330539 0.308125 0.311474 0.311474 68,806,299
Jun 19, 2024 0.300641 0.318636 0.295674 0.311614 0.311614 67,786,419
Jun 18, 2024 0.329332 0.331148 0.288543 0.300677 0.300677 119,858,436
Jun 17, 2024 0.363736 0.365697 0.321760 0.329362 0.329362 94,076,147
Jun 16, 2024 0.355431 0.369469 0.342636 0.363748 0.363748 50,837,602
Jun 15, 2024 0.356078 0.360933 0.352877 0.355419 0.355419 43,076,903
Jun 14, 2024 0.373238 0.380364 0.348121 0.356086 0.356086 86,474,909
Jun 13, 2024 0.400235 0.400235 0.372735 0.373326 0.373326 82,235,557
Jun 12, 2024 0.382636 0.418411 0.369577 0.400217 0.400217 117,522,340
Jun 11, 2024 0.405809 0.405939 0.376415 0.382580 0.382580 113,437,213
Jun 10, 2024 0.429124 0.429204 0.403111 0.405781 0.405781 114,430,349
Jun 9, 2024 0.414169 0.431869 0.408234 0.429025 0.429025 99,406,781
Jun 8, 2024 0.439297 0.453980 0.410273 0.414220 0.414220 148,465,642
Jun 7, 2024 0.464573 0.488428 0.402338 0.439331 0.439331 263,281,266
Jun 6, 2024 0.475188 0.499281 0.454386 0.464573 0.464573 219,369,449
Jun 5, 2024 0.453244 0.476235 0.446653 0.475188 0.475188 191,382,813
Jun 4, 2024 0.427243 0.454613 0.423467 0.453244 0.453244 173,765,951
Jun 3, 2024 0.424633 0.452359 0.418210 0.427243 0.427243 206,949,815
Jun 2, 2024 0.408194 0.436936 0.408155 0.424638 0.424638 158,584,627
Jun 1, 2024 0.405465 0.414305 0.401879 0.408194 0.408194 54,111,743
May 31, 2024 0.410151 0.420778 0.400422 0.405465 0.405465 77,883,708
May 30, 2024 0.424243 0.430209 0.403212 0.411378 0.411378 104,972,495
May 29, 2024 0.437440 0.441872 0.420239 0.424243 0.424243 109,617,151
May 28, 2024 0.446685 0.454817 0.431222 0.437465 0.437465 146,920,144
May 27, 2024 0.440690 0.454320 0.435342 0.446685 0.446685 97,924,105
May 26, 2024 0.443499 0.452800 0.433412 0.440690 0.440690 76,489,167
May 25, 2024 0.433185 0.452317 0.428989 0.443499 0.443499 85,372,335
May 24, 2024 0.440379 0.447318 0.420181 0.433185 0.433185 122,718,460
May 23, 2024 0.464716 0.469303 0.419616 0.440379 0.440379 220,860,870
May 22, 2024 0.463366 0.475039 0.451137 0.464693 0.464693 260,633,728
May 21, 2024 0.462007 0.502213 0.444411 0.463366 0.463366 480,125,745
May 20, 2024 0.381981 0.466907 0.355213 0.462019 0.462019 613,635,188
May 19, 2024 0.440278 0.445545 0.376795 0.381981 0.381981 207,062,842
May 18, 2024 0.441384 0.468490 0.438137 0.440278 0.440278 94,278,027
May 17, 2024 0.425662 0.455760 0.415266 0.441384 0.441384 95,704,829
May 16, 2024 0.449341 0.453253 0.413623 0.425662 0.425662 102,698,104
May 15, 2024 0.399277 0.461464 0.396580 0.449327 0.449327 118,786,902
May 14, 2024 0.421318 0.423265 0.398580 0.399277 0.399277 79,876,298
May 13, 2024 0.438572 0.445375 0.412513 0.421318 0.421318 108,370,224
May 12, 2024 0.462112 0.464846 0.434960 0.438572 0.438572 59,972,298
May 11, 2024 0.470112 0.483499 0.461880 0.462113 0.462113 49,389,029
May 10, 2024 0.489203 0.508097 0.464956 0.470112 0.470112 87,550,903
May 9, 2024 0.480939 0.497285 0.464835 0.489199 0.489199 69,432,138
May 8, 2024 0.501407 0.503668 0.477160 0.480939 0.480939 88,665,852
May 7, 2024 0.538901 0.545587 0.501166 0.501405 0.501405 69,532,395
May 6, 2024 0.558383 0.578724 0.538478 0.538901 0.538901 74,833,484
May 5, 2024 0.534592 0.579955 0.519157 0.558384 0.558384 76,043,163
May 4, 2024 0.538988 0.547840 0.531686 0.534592 0.534592 52,188,961
May 3, 2024 0.516130 0.545128 0.508962 0.538988 0.538988 69,189,148
May 2, 2024 0.519655 0.524403 0.494553 0.516130 0.516130 62,780,160
May 1, 2024 0.517348 0.531702 0.482509 0.519655 0.519655 82,347,272
Apr 30, 2024 0.556654 0.568983 0.499538 0.517348 0.517348 80,327,997
Apr 29, 2024 0.569833 0.574901 0.542858 0.556649 0.556649 61,756,296
Apr 28, 2024 0.582519 0.604841 0.567878 0.569833 0.569833 46,517,589
Apr 27, 2024 0.579192 0.590223 0.557807 0.582519 0.582519 51,211,500
Apr 26, 2024 0.612395 0.613055 0.577523 0.579192 0.579192 67,164,807
Apr 25, 2024 0.620335 0.624993 0.591942 0.612395 0.612395 64,663,679
Apr 24, 2024 0.669161 0.682394 0.612131 0.620323 0.620323 78,743,480
Apr 23, 2024 0.689222 0.700984 0.663740 0.669162 0.669162 58,304,632
Apr 22, 2024 0.660419 0.714117 0.660387 0.689222 0.689222 64,500,687
Apr 21, 2024 0.671874 0.698164 0.653016 0.660419 0.660419 61,400,731
Apr 20, 2024 0.600246 0.684804 0.592084 0.671874 0.671874 69,701,205
Apr 19, 2024 0.610899 0.622684 0.553449 0.600245 0.600245 75,531,786
Apr 18, 2024 0.579121 0.617508 0.552232 0.610899 0.610899 66,246,010
Apr 17, 2024 0.583458 0.605003 0.556794 0.579121 0.579121 68,431,622
Apr 16, 2024 0.579972 0.590332 0.544399 0.583458 0.583458 71,472,190
Apr 15, 2024 0.612177 0.637029 0.556992 0.579972 0.579972 88,506,788
Apr 14, 2024 0.562562 0.620605 0.536198 0.612177 0.612177 124,333,962
Apr 13, 2024 0.643641 0.644414 0.490797 0.562562 0.562562 162,229,130
Apr 12, 2024 0.766577 0.777574 0.568371 0.643641 0.643641 126,399,883
Apr 11, 2024 0.794044 0.818462 0.764787 0.766577 0.766577 63,802,960
Apr 10, 2024 0.783248 0.804713 0.731304 0.794044 0.794044 81,806,695
Apr 9, 2024 0.852710 0.854772 0.779421 0.783248 0.783248 72,896,201
Apr 8, 2024 0.843069 0.862645 0.820874 0.852710 0.852710 59,120,431
Apr 7, 2024 0.843709 0.859748 0.833920 0.843069 0.843069 50,551,063
Apr 6, 2024 0.808513 0.857864 0.802084 0.843709 0.843709 85,585,708
Apr 5, 2024 0.853420 0.859590 0.776184 0.808513 0.808513 130,019,831
Apr 4, 2024 0.872590 0.889606 0.812286 0.853420 0.853420 118,410,180
Apr 3, 2024 0.839110 0.900629 0.801918 0.872590 0.872590 155,400,312
Apr 2, 2024 0.939160 0.939243 0.835539 0.839110 0.839110 134,406,390
Apr 1, 2024 1.000467 1.039783 0.909303 0.939140 0.939140 234,891,151
Mar 31, 2024 0.921976 1.012948 0.917137 1.000579 1.000579 120,951,429
Mar 30, 2024 0.908918 0.963235 0.902889 0.921976 0.921976 130,176,515
Mar 29, 2024 0.918615 0.920342 0.876376 0.908924 0.908924 78,126,621
Mar 28, 2024 0.914908 0.922054 0.882247 0.918619 0.918619 76,293,615
Mar 27, 2024 0.948569 0.963943 0.897689 0.914908 0.914908 101,631,074
Mar 26, 2024 0.970690 0.993460 0.925724 0.948569 0.948569 93,824,526
Mar 25, 2024 0.937745 0.988770 0.919740 0.970690 0.970690 101,068,560
Mar 24, 2024 0.902374 0.947537 0.889039 0.937745 0.937745 75,216,061
Mar 23, 2024 0.910113 0.940304 0.885464 0.902374 0.902374 89,517,784
Mar 22, 2024 0.952352 0.958657 0.876027 0.910113 0.910113 112,381,481
Mar 21, 2024 1.035558 1.088335 0.942397 0.952352 0.952352 175,328,880
Mar 20, 2024 0.903369 1.041888 0.852973 1.035558 1.035558 193,242,960
Mar 19, 2024 1.000864 1.006755 0.855982 0.903369 0.903369 263,692,159
Mar 18, 2024 1.096225 1.117510 1.001145 1.001145 1.001145 381,763,869
Mar 17, 2024 0.993930 1.086143 0.945089 1.070560 1.070560 473,723,541
Mar 16, 2024 0.961137 1.150148 0.920681 0.993930 0.993930 634,338,054
Mar 15, 2024 0.864610 0.966359 0.808286 0.961137 0.961137 431,544,207
Mar 14, 2024 0.906540 0.912589 0.807841 0.864436 0.864436 250,869,616
Mar 13, 2024 0.877497 0.948633 0.865085 0.906667 0.906667 263,759,945
Mar 12, 2024 0.857626 0.881759 0.819392 0.877497 0.877497 257,212,997
Mar 11, 2024 0.819284 0.903671 0.801324 0.857626 0.857626 429,758,145
Mar 10, 2024 0.689375 0.841972 0.678621 0.819278 0.819278 368,826,689
Mar 9, 2024 0.695103 0.706982 0.680747 0.689374 0.689374 124,552,469
Mar 8, 2024 0.678483 0.718046 0.665592 0.695103 0.695103 180,823,494
Mar 7, 2024 0.624816 0.687602 0.623867 0.678494 0.678494 199,152,369
Mar 6, 2024 0.598194 0.633959 0.573131 0.624816 0.624816 135,940,486
Mar 5, 2024 0.651498 0.677348 0.473435 0.598144 0.598144 220,707,164
Mar 4, 2024 0.680640 0.688149 0.635810 0.651563 0.651563 120,470,143
Mar 3, 2024 0.689047 0.718773 0.650043 0.680566 0.680566 119,590,988
Mar 2, 2024 0.674487 0.692267 0.649422 0.688911 0.688911 103,307,123
Mar 1, 2024 0.650450 0.679089 0.648150 0.674451 0.674451 98,255,156
Feb 29, 2024 0.680389 0.696908 0.632479 0.650504 0.650504 177,026,660
Feb 28, 2024 0.733080 0.733080 0.624087 0.680031 0.680031 198,890,537
Feb 27, 2024 0.590400 0.805855 0.581834 0.733211 0.733211 671,264,482
Feb 26, 2024 0.558789 0.591227 0.539817 0.590382 0.590382 78,703,318
Feb 25, 2024 0.567384 0.576391 0.554979 0.558760 0.558760 54,658,594
Feb 24, 2024 0.531773 0.569585 0.523234 0.567383 0.567383 54,824,800
Feb 23, 2024 0.558317 0.582253 0.526689 0.531703 0.531703 82,200,163
Feb 22, 2024 0.550956 0.571949 0.522802 0.558434 0.558434 97,351,366
Feb 21, 2024 0.579924 0.580116 0.524079 0.550976 0.550976 89,671,050
Feb 20, 2024 0.588626 0.589191 0.541687 0.579904 0.579904 101,888,624
Feb 19, 2024 0.612680 0.630661 0.588624 0.588624 0.588624 91,226,291
Feb 18, 2024 0.609550 0.629015 0.594714 0.612760 0.612760 81,246,126
Feb 17, 2024 0.594495 0.610574 0.559051 0.609504 0.609504 87,212,087
Feb 16, 2024 0.624180 0.632517 0.577306 0.594536 0.594536 107,104,216
Feb 15, 2024 0.656546 0.663664 0.616875 0.624168 0.624168 111,517,785
Feb 14, 2024 0.631070 0.683388 0.613492 0.656628 0.656628 201,037,546
Feb 13, 2024 0.572771 0.631397 0.568531 0.631206 0.631206 188,832,711
Feb 12, 2024 0.565955 0.577658 0.536816 0.572783 0.572783 129,873,700
Feb 11, 2024 0.531825 0.577448 0.524844 0.565739 0.565739 149,264,587
Feb 10, 2024 0.508414 0.544751 0.501995 0.530793 0.530793 94,585,397
Feb 9, 2024 0.495706 0.552859 0.491906 0.508360 0.508360 199,421,645
Feb 8, 2024 0.479411 0.497452 0.470551 0.495517 0.495517 79,584,138
Feb 7, 2024 0.485997 0.495714 0.464856 0.478895 0.478895 79,779,572
Feb 6, 2024 0.473096 0.488947 0.452923 0.485828 0.485828 82,571,558
Feb 5, 2024 0.483330 0.514679 0.465603 0.473138 0.473138 109,132,247
Feb 4, 2024 0.470638 0.515013 0.466714 0.483397 0.483397 152,832,760
Feb 3, 2024 0.478940 0.507511 0.456935 0.470681 0.470681 153,458,820
Feb 2, 2024 0.463430 0.547916 0.463410 0.478865 0.478865 387,265,483
Feb 1, 2024 0.402196 0.463956 0.387730 0.463770 0.463770 103,663,683
Jan 31, 2024 0.423786 0.444643 0.397649 0.402167 0.402167 95,905,471
Jan 30, 2024 0.400592 0.446018 0.393738 0.423901 0.423901 94,399,467
Jan 29, 2024 0.379574 0.410962 0.376381 0.400549 0.400549 48,986,078
Jan 28, 2024 0.399981 0.434260 0.376397 0.379508 0.379508 67,495,843
Jan 27, 2024 0.392301 0.411515 0.383228 0.400301 0.400301 42,987,232
Jan 26, 2024 0.405355 0.423112 0.390071 0.392423 0.392423 54,863,097
Jan 25, 2024 0.380686 0.413981 0.367235 0.405488 0.405488 65,700,458
Jan 24, 2024 0.378941 0.387226 0.355865 0.380617 0.380617 59,022,107
Jan 23, 2024 0.389045 0.408985 0.342057 0.378582 0.378582 88,842,774
Jan 22, 2024 0.418896 0.423433 0.376877 0.388994 0.388994 94,715,169
Jan 21, 2024 0.406073 0.438026 0.394894 0.418887 0.418887 99,671,720
Jan 20, 2024 0.348616 0.419426 0.343177 0.406151 0.406151 141,650,531
Jan 19, 2024 0.337345 0.350419 0.306153 0.348620 0.348620 54,780,249
Jan 18, 2024 0.359237 0.366983 0.325516 0.337348 0.337348 64,507,292
Jan 17, 2024 0.333251 0.375488 0.330945 0.359373 0.359373 91,021,598
Jan 16, 2024 0.343500 0.355392 0.325481 0.333260 0.333260 45,291,845
Jan 15, 2024 0.333228 0.360900 0.318153 0.343633 0.343633 59,797,843
Jan 14, 2024 0.328835 0.362268 0.310023 0.333248 0.333248 82,094,315
Jan 13, 2024 0.276822 0.338846 0.266627 0.329372 0.329372 62,675,960
Jan 12, 2024 0.293762 0.294982 0.265368 0.276844 0.276844 45,012,214
Jan 11, 2024 0.271869 0.293692 0.267584 0.293692 0.293692 54,581,131
Jan 10, 2024 0.246927 0.280900 0.236358 0.271649 0.271649 41,251,201
Jan 9, 2024 0.263939 0.264907 0.235472 0.246835 0.246835 28,551,895
Jan 8, 2024 0.254114 0.268502 0.228856 0.263995 0.263995 28,803,872
Jan 7, 2024 0.270932 0.275436 0.250602 0.254011 0.254011 22,456,753
Jan 6, 2024 0.277626 0.280225 0.251071 0.271019 0.271019 34,864,541
Jan 5, 2024 0.297348 0.299203 0.266590 0.277656 0.277656 43,205,771
Jan 4, 2024 0.280707 0.297301 0.271508 0.297301 0.297301 43,459,273
Jan 3, 2024 0.329842 0.348104 0.266298 0.280549 0.280549 77,479,884
Jan 2, 2024 0.356923 0.360495 0.327880 0.329848 0.329848 42,651,507
Jan 1, 2024 0.325801 0.356639 0.318510 0.356639 0.356639 26,243,847
Dec 31, 2023 0.331659 0.338426 0.317919 0.324100 0.324100 22,132,681
Dec 30, 2023 0.326458 0.334268 0.318257 0.331559 0.331559 18,655,367
Dec 29, 2023 0.333608 0.344955 0.316947 0.326542 0.326542 51,490,828
Dec 28, 2023 0.337477 0.346901 0.320426 0.333739 0.333739 44,970,090
Dec 27, 2023 0.340298 0.344938 0.325716 0.337382 0.337382 44,562,804
Dec 26, 2023 0.369404 0.381873 0.322833 0.340468 0.340468 79,242,594
Dec 25, 2023 0.349605 0.379628 0.346327 0.369449 0.369449 51,555,359
Dec 24, 2023 0.375261 0.385937 0.344086 0.349632 0.349632 46,946,830
Dec 23, 2023 0.365359 0.382610 0.341053 0.375257 0.375257 49,221,204
Dec 22, 2023 0.389514 0.395378 0.348877 0.365170 0.365170 60,531,473
Dec 21, 2023 0.343194 0.391291 0.338734 0.390063 0.390063 74,063,007
Dec 20, 2023 0.327961 0.356446 0.321718 0.343146 0.343146 48,787,217
Dec 19, 2023 0.352573 0.359947 0.325322 0.328129 0.328129 49,489,231
Dec 18, 2023 0.374181 0.378274 0.321396 0.352635 0.352635 71,494,940
Dec 17, 2023 0.396066 0.400890 0.371964 0.374463 0.374463 72,346,190
Dec 16, 2023 0.377048 0.404460 0.372493 0.395951 0.395951 68,046,769
Dec 15, 2023 0.397247 0.427352 0.376797 0.376797 0.376797 112,545,359
Dec 14, 2023 0.397087 0.424844 0.386450 0.396850 0.396850 90,670,025
Dec 13, 2023 0.405741 0.408571 0.380694 0.397135 0.397135 75,830,511
Dec 12, 2023 0.409502 0.433894 0.394588 0.406002 0.406002 85,437,899
Dec 11, 2023 0.459009 0.465211 0.397292 0.409766 0.409766 104,200,905
Dec 10, 2023 0.451945 0.465032 0.436466 0.458967 0.458967 60,547,551
Dec 9, 2023 0.465705 0.489096 0.445515 0.451619 0.451619 100,483,564
Dec 8, 2023 0.433741 0.518863 0.433559 0.465661 0.465661 186,569,045
Dec 7, 2023 0.424060 0.452451 0.414847 0.433865 0.433865 98,818,376
Dec 6, 2023 0.437910 0.495963 0.423095 0.423996 0.423996 164,237,805
Dec 5, 2023 0.422914 0.494404 0.403479 0.437977 0.437977 150,033,212
Dec 4, 2023 0.434174 0.473957 0.390713 0.422346 0.422346 186,809,960
Dec 3, 2023 0.457928 0.474814 0.424730 0.434330 0.434330 72,053,743
Dec 2, 2023 0.397211 0.462009 0.397194 0.457783 0.457783 98,566,695
Dec 1, 2023 0.382583 0.405628 0.374286 0.397044 0.397044 52,201,193
Nov 30, 2023 0.401688 0.411895 0.376607 0.382492 0.382492 53,936,453
Nov 29, 2023 0.420584 0.445263 0.392126 0.401711 0.401711 62,119,781
Nov 28, 2023 0.415690 0.450033 0.404949 0.420336 0.420336 89,942,893
Nov 27, 2023 0.442279 0.445873 0.389275 0.415466 0.415466 100,580,006
Nov 26, 2023 0.492350 0.504346 0.411692 0.442539 0.442539 97,038,545
Nov 25, 2023 0.479782 0.517164 0.461632 0.493475 0.493475 106,289,364
Nov 24, 2023 0.493429 0.549985 0.463490 0.479985 0.479985 224,770,239
Nov 23, 2023 0.423296 0.508475 0.420882 0.492748 0.492748 217,905,719
Nov 22, 2023 0.300949 0.479025 0.293934 0.423444 0.423444 234,642,019
Nov 21, 2023 0.281678 0.376445 0.279834 0.301283 0.301283 135,303,129

Related Tickers

BTC-USD Bitcoin USD
97,456.56
+2.86%
 
ETH-USD Ethereum USD
3,357.16
+7.52%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
SOL-USD Solana USD
245.10
+2.01%
 
BNB-USD BNB USD
625.26
+1.33%
 
XRP-USD XRP USD
1.13
-0.21%
 
DOGE-USD Dogecoin USD
0.39
-0.94%
 
USDC-USD USD Coin USD
1.00
+0.03%
 
STETH-USD Lido Staked ETH USD
3,354.50
+7.58%
 
ADA-USD Cardano USD
0.79
-4.37%
 
WTRX-USD Wrapped TRON USD
0.20
+0.58%
 
TRX-USD TRON USD
0.20
+0.58%
 
WSTETH-USD Lido wstETH USD
3,963.80
+7.55%
 
SHIB-USD Shiba Inu USD
0.00
+0.74%
 
AVAX-USD Avalanche USD
35.18
+1.07%
 
WBTC-USD Wrapped Bitcoin USD
97,152.94
+3.20%
 
TON11419-USD Toncoin USD
5.53
+2.12%
 
WETH-USD WETH USD
3,344.28
+7.48%
 
SUI20947-USD Sui USD
3.58
-3.93%
 
BCH-USD Bitcoin Cash USD
490.30
+8.34%
 
LINK-USD Chainlink USD
15.19
+1.31%
 
DOT-USD Polkadot USD
5.88
-1.77%
 
PEPE24478-USD Pepe USD
0.00
+4.31%
 
LEO-USD UNUS SED LEO USD
8.84
+4.89%
 
XLM-USD Stellar USD
0.24
-7.05%
 
NEAR-USD NEAR Protocol USD
5.77
+0.71%
 
LTC-USD Litecoin USD
89.63
+3.20%
 
APT21794-USD Aptos USD
12.18
+0.25%
 
BTCB-USD Bitcoin BEP2 USD
97,262.59
+3.00%
 
WEETH-USD Wrapped eETH USD
3,455.88
+5.47%
 
WBETH-USD Wrapped Beacon ETH USD
3,542.70
+7.58%
 
EETH-USD ether.fi Staked ETH USD
3,341.90
+8.20%
 
UNI7083-USD Uniswap USD
9.34
+3.32%
 
DAI-USD Dai USD
1.00
+0.05%
 
USDS33039-USD USDS USD
1.00
+0.21%
 
CRO-USD Cronos USD
0.18
+0.74%
 
HBAR-USD Hedera USD
0.12
-4.12%
 
ICP-USD Internet Computer USD
9.35
-0.29%
 
ETC-USD Ethereum Classic USD
27.72
+5.44%
 
RENDER-USD Render USD
7.45
-6.28%
 
BONK-USD Bonk USD
0.00
-5.48%
 
KAS-USD Kaspa USD
0.15
-6.51%
 
TAO22974-USD Bittensor USD
500.15
+4.10%
 
USDE29470-USD Ethena USDe USD
1.00
-0.04%
 
POL28321-USD POL (ex-MATIC) USD
0.45
-0.86%
 
JITOSOL-USD Jito Staked SOL USD
282.02
+2.24%
 
ARB11841-USD Arbitrum USD
0.81
+16.59%
 
WIF-USD dogwifhat USD
3.30
-0.66%
 
FET-USD Artificial Superintelligence Alliance USD
1.28
-0.64%
 
OM-USD MANTRA USD
3.45
-8.12%
 
XMR-USD Monero USD
159.84
-0.53%
 
STX4847-USD Stacks USD
1.94
+3.30%
 
FIL-USD Filecoin USD
4.57
+2.62%
 
OKB-USD OKB USD
45.35
+3.31%
 
MNT27075-USD Mantle USD
0.81
+10.09%
 
OP-USD Optimism USD
2.15
+22.62%
 
VET-USD VeChain USD
0.03
-0.92%
 
SUSDE-USD Ethena Staked USDe USD
1.12
+0.01%
 
AAVE-USD Aave USD
167.40
+3.82%
 
ATOM-USD Cosmos USD
6.39
-1.16%
 
FLOKI-USD FLOKI USD
0.00
+6.81%
 
INJ-USD Injective USD
24.54
+0.20%
 
TIA22861-USD Celestia USD
5.35
+4.65%
 
FDUSD-USD First Digital USD USD
1.00
-0.13%
 
IMX10603-USD Immutable USD
1.36
+2.31%
 
GRT6719-USD The Graph USD
0.22
-4.45%
 
SEI-USD Sei USD
0.49
+0.83%
 
FTM-USD Fantom USD
0.72
+3.62%
 
BGB-USD Bitget Token USD
1.44
+6.13%
 
RUNE-USD THORChain USD
5.36
+1.86%
 
EDLC-USD Edelcoin USD
0.88
+6.76%
 
ALGO-USD Algorand USD
0.21
-7.05%
 
RETH-USD Rocket Pool ETH USD
3,620.66
+3.86%
 
RAY-USD Raydium USD
5.83
+3.04%
 
THETA-USD Theta Network USD
1.68
-0.42%
 
ENA-USD Ethena USD
0.59
+9.39%
 
BRETT29743-USD Brett (Based) USD
0.17
-3.84%
 
METH29035-USD Mantle Staked Ether USD
3,505.95
+7.42%
 
POPCAT28782-USD Popcat (SOL) USD
1.60
-4.32%
 
WLD-USD Worldcoin USD
2.26
+2.18%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
97,003.40
+2.87%
 
SOLVBTC-USD SolvBTC USD
97,062.04
+3.27%
 
EZETH-USD Renzo Restaked ETH USD
3,432.81
+6.89%
 
JUP29210-USD Jupiter USD
1.11
-0.68%
 
PNUT-USD Peanut the Squirrel USD
1.47
-7.87%
 
MKR-USD Maker USD
1,607.89
+5.21%
 
ONDO-USD Ondo USD
1.01
+0.16%
 
BSV-USD Bitcoin SV USD
69.90
+0.60%
 
BBTC31369-USD BounceBit BTC USD
96,095.79
+2.89%
 
KCS-USD KuCoin Token USD
11.13
+1.42%
 
MSOL-USD Marinade Staked SOL USD
302.85
+2.49%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+1.22%
 
AR-USD Arweave USD
18.28
+0.97%
 
ZBU-USD Zeebu USD
4.61
+0.79%
 
LDO-USD Lido DAO USD
1.24
+6.04%
 
GOAT33440-USD Goatseus Maximus USD
1.10
+2.49%
 
BTT-USD BitTorrent(New) USD
0.00
+3.16%
 
BEAM28298-USD Beam USD
0.02
-2.12%
 
FLOW-USD Flow USD
0.70
+0.39%