CCC - CoinMarketCap USD

ROOBEE USD (ROOBEE-USD)

0.00
+0.00
+(1.58%)
As of 6:57:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 11, 2025 0.000514 0.000529 0.000509 0.000520 0.000520 93,109
Jan 10, 2025 0.000508 0.000555 0.000505 0.000515 0.000515 87,221
Jan 9, 2025 0.000527 0.000534 0.000500 0.000508 0.000508 156,974
Jan 8, 2025 0.000507 0.000528 0.000500 0.000527 0.000527 157,599
Jan 7, 2025 0.000507 0.000546 0.000507 0.000507 0.000507 124,168
Jan 6, 2025 0.000578 0.000642 0.000503 0.000505 0.000505 167,412
Jan 5, 2025 0.000530 0.000702 0.000516 0.000578 0.000578 213,743
Jan 4, 2025 0.000482 0.000533 0.000478 0.000530 0.000530 213,706
Jan 3, 2025 0.000470 0.000485 0.000467 0.000482 0.000482 186,801
Jan 2, 2025 0.000465 0.000471 0.000464 0.000470 0.000470 206,238
Jan 1, 2025 0.000465 0.000472 0.000463 0.000465 0.000465 182,241
Dec 31, 2024 0.000468 0.000486 0.000462 0.000465 0.000465 160,622
Dec 30, 2024 0.000474 0.000478 0.000465 0.000468 0.000468 171,089
Dec 29, 2024 0.000469 0.000474 0.000467 0.000474 0.000474 193,499
Dec 28, 2024 0.000467 0.000474 0.000466 0.000469 0.000469 151,732
Dec 27, 2024 0.000479 0.000491 0.000463 0.000467 0.000467 174,274
Dec 26, 2024 0.000484 0.000497 0.000477 0.000479 0.000479 156,390
Dec 25, 2024 0.000484 0.000500 0.000480 0.000484 0.000484 122,842
Dec 24, 2024 0.000481 0.000486 0.000480 0.000484 0.000484 134,420
Dec 23, 2024 0.000457 0.000488 0.000456 0.000481 0.000481 153,607
Dec 22, 2024 0.000471 0.000496 0.000456 0.000457 0.000457 187,644
Dec 21, 2024 0.000500 0.000504 0.000471 0.000471 0.000471 177,880
Dec 20, 2024 0.000488 0.000524 0.000466 0.000500 0.000500 148,157
Dec 19, 2024 0.000468 0.000490 0.000465 0.000488 0.000488 123,551
Dec 18, 2024 0.000504 0.000509 0.000461 0.000468 0.000468 164,850
Dec 17, 2024 0.000514 0.000514 0.000493 0.000504 0.000504 187,798
Dec 16, 2024 0.000501 0.000517 0.000486 0.000514 0.000514 162,231
Dec 15, 2024 0.000499 0.000531 0.000478 0.000501 0.000501 145,471
Dec 14, 2024 0.000465 0.000579 0.000464 0.000499 0.000499 157,434
Dec 13, 2024 0.000475 0.000491 0.000456 0.000465 0.000465 214,539
Dec 12, 2024 0.000510 0.000511 0.000471 0.000475 0.000475 162,690
Dec 11, 2024 0.000512 0.000523 0.000497 0.000510 0.000510 144,202
Dec 10, 2024 0.000483 0.000633 0.000480 0.000512 0.000512 160,694
Dec 9, 2024 0.000528 0.000531 0.000479 0.000483 0.000483 132,311
Dec 8, 2024 0.000572 0.000585 0.000527 0.000529 0.000529 126,061
Dec 7, 2024 0.000523 0.000587 0.000517 0.000574 0.000574 181,866
Dec 6, 2024 0.000500 0.000523 0.000493 0.000523 0.000523 159,263
Dec 5, 2024 0.000522 0.000527 0.000491 0.000503 0.000503 128,935
Dec 4, 2024 0.000488 0.000572 0.000481 0.000522 0.000522 173,101
Dec 3, 2024 0.000482 0.000496 0.000477 0.000488 0.000488 139,524
Dec 2, 2024 0.000459 0.000490 0.000451 0.000482 0.000482 145,818
Dec 1, 2024 0.000452 0.000467 0.000439 0.000459 0.000459 134,282
Nov 30, 2024 0.000442 0.000460 0.000435 0.000452 0.000452 132,153
Nov 29, 2024 0.000446 0.000450 0.000440 0.000442 0.000442 134,736
Nov 28, 2024 0.000440 0.000452 0.000438 0.000446 0.000446 130,238
Nov 27, 2024 0.000450 0.000470 0.000425 0.000440 0.000440 114,081
Nov 26, 2024 0.000444 0.000455 0.000439 0.000450 0.000450 140,714
Nov 25, 2024 0.000468 0.000478 0.000433 0.000444 0.000444 170,803
Nov 24, 2024 0.000495 0.000524 0.000444 0.000468 0.000468 137,122
Nov 23, 2024 0.000478 0.000496 0.000458 0.000495 0.000495 151,281
Nov 22, 2024 0.000477 0.000484 0.000463 0.000478 0.000478 159,941
Nov 21, 2024 0.000466 0.000489 0.000462 0.000477 0.000477 155,234
Nov 20, 2024 0.000466 0.000469 0.000446 0.000466 0.000466 125,164
Nov 19, 2024 0.000468 0.000498 0.000461 0.000466 0.000466 152,055
Nov 18, 2024 0.000459 0.000471 0.000454 0.000468 0.000468 174,864
Nov 17, 2024 0.000496 0.000496 0.000441 0.000459 0.000459 170,654
Nov 16, 2024 0.000442 0.000504 0.000440 0.000496 0.000496 160,854
Nov 15, 2024 0.000455 0.000479 0.000435 0.000441 0.000441 127,574
Nov 14, 2024 0.000464 0.000479 0.000436 0.000455 0.000455 143,574
Nov 13, 2024 0.000485 0.000488 0.000447 0.000464 0.000464 170,232
Nov 12, 2024 0.000465 0.000534 0.000442 0.000485 0.000485 141,790
Nov 11, 2024 0.000474 0.000495 0.000444 0.000465 0.000465 134,287
Nov 10, 2024 0.000455 0.000481 0.000452 0.000474 0.000474 135,622
Nov 9, 2024 0.000472 0.000473 0.000440 0.000455 0.000455 119,515
Nov 8, 2024 0.000477 0.000478 0.000466 0.000472 0.000472 124,723
Nov 7, 2024 0.000438 0.000485 0.000423 0.000477 0.000477 122,797
Nov 6, 2024 0.000423 0.000461 0.000414 0.000438 0.000438 103,922
Nov 5, 2024 0.000444 0.000460 0.000425 0.000425 0.000425 109,351
Nov 4, 2024 0.000453 0.000477 0.000443 0.000444 0.000444 147,598
Nov 3, 2024 0.000464 0.000472 0.000451 0.000453 0.000453 144,209
Nov 2, 2024 0.000463 0.000476 0.000453 0.000464 0.000464 112,453
Nov 1, 2024 0.000450 0.000474 0.000449 0.000463 0.000463 106,790
Oct 31, 2024 0.000456 0.000457 0.000445 0.000450 0.000450 136,855
Oct 30, 2024 0.000467 0.000468 0.000454 0.000456 0.000456 153,470
Oct 29, 2024 0.000468 0.000477 0.000458 0.000467 0.000467 194,974
Oct 28, 2024 0.000440 0.000468 0.000440 0.000468 0.000468 139,664
Oct 27, 2024 0.000458 0.000505 0.000435 0.000440 0.000440 128,446
Oct 26, 2024 0.000469 0.000493 0.000447 0.000458 0.000458 163,639
Oct 25, 2024 0.000520 0.000542 0.000468 0.000469 0.000469 114,424
Oct 24, 2024 0.000514 0.000545 0.000514 0.000520 0.000520 91,590
Oct 23, 2024 0.000517 0.000547 0.000506 0.000520 0.000520 147,878
Oct 22, 2024 0.000555 0.000564 0.000478 0.000517 0.000517 179,558
Oct 21, 2024 0.000505 0.000584 0.000504 0.000555 0.000555 214,811
Oct 20, 2024 0.000500 0.000508 0.000497 0.000505 0.000505 139,995
Oct 19, 2024 0.000508 0.000518 0.000491 0.000500 0.000500 136,475
Oct 18, 2024 0.000458 0.000515 0.000457 0.000508 0.000508 147,609
Oct 17, 2024 0.000452 0.000458 0.000450 0.000458 0.000458 133,930
Oct 16, 2024 0.000471 0.000474 0.000451 0.000452 0.000452 137,039
Oct 15, 2024 0.000482 0.000485 0.000468 0.000471 0.000471 168,572
Oct 14, 2024 0.000482 0.000503 0.000478 0.000482 0.000482 143,247
Oct 13, 2024 0.000471 0.000484 0.000464 0.000482 0.000482 124,317
Oct 12, 2024 0.000502 0.000505 0.000464 0.000471 0.000471 142,968
Oct 11, 2024 0.000481 0.000507 0.000474 0.000502 0.000502 143,928
Oct 10, 2024 0.000502 0.000505 0.000461 0.000481 0.000481 143,384
Oct 9, 2024 0.000532 0.000537 0.000500 0.000502 0.000502 170,616
Oct 8, 2024 0.000503 0.000535 0.000500 0.000532 0.000532 131,207
Oct 7, 2024 0.000525 0.000549 0.000496 0.000503 0.000503 138,173
Oct 6, 2024 0.000559 0.000565 0.000521 0.000525 0.000525 170,080
Oct 5, 2024 0.000549 0.000573 0.000540 0.000559 0.000559 197,122
Oct 4, 2024 0.000515 0.000567 0.000508 0.000549 0.000549 184,182
Oct 3, 2024 0.000552 0.000572 0.000508 0.000515 0.000515 132,662
Oct 2, 2024 0.000491 0.000657 0.000491 0.000552 0.000552 172,320
Oct 1, 2024 0.000504 0.000548 0.000481 0.000491 0.000491 119,247
Sep 30, 2024 0.000570 0.000585 0.000503 0.000504 0.000504 169,927
Sep 29, 2024 0.000514 0.000609 0.000510 0.000570 0.000570 159,165
Sep 28, 2024 0.000498 0.000534 0.000498 0.000514 0.000514 134,623
Sep 27, 2024 0.000615 0.000643 0.000494 0.000498 0.000498 177,515
Sep 26, 2024 0.000461 0.000632 0.000449 0.000615 0.000615 262,197
Sep 25, 2024 0.000513 0.000550 0.000458 0.000461 0.000461 194,012
Sep 24, 2024 0.000494 0.000535 0.000447 0.000513 0.000513 177,392
Sep 23, 2024 0.000568 0.000657 0.000434 0.000494 0.000494 158,562
Sep 22, 2024 0.000442 0.000912 0.000426 0.000568 0.000568 358,565
Sep 21, 2024 0.000443 0.000446 0.000433 0.000442 0.000442 220,236
Sep 20, 2024 0.000440 0.000477 0.000437 0.000443 0.000443 179,585
Sep 19, 2024 0.000419 0.000623 0.000407 0.000440 0.000440 176,513
Sep 18, 2024 0.000467 0.000480 0.000406 0.000419 0.000419 165,691
Sep 17, 2024 0.000450 0.000487 0.000441 0.000467 0.000467 190,649
Sep 16, 2024 0.000511 0.000521 0.000447 0.000450 0.000450 165,232
Sep 15, 2024 0.000526 0.000539 0.000502 0.000511 0.000511 146,194
Sep 14, 2024 0.000523 0.000582 0.000521 0.000526 0.000526 176,246
Sep 13, 2024 0.000523 0.000546 0.000522 0.000523 0.000523 187,681
Sep 12, 2024 0.000564 0.000564 0.000522 0.000523 0.000523 187,026
Sep 11, 2024 0.000595 0.000612 0.000563 0.000564 0.000564 186,464
Sep 10, 2024 0.000631 0.000640 0.000588 0.000595 0.000595 131,986
Sep 9, 2024 0.000553 0.000745 0.000542 0.000631 0.000631 252,349
Sep 8, 2024 0.000557 0.000583 0.000522 0.000553 0.000553 168,781
Sep 7, 2024 0.000559 0.000638 0.000525 0.000556 0.000556 183,924
Sep 6, 2024 0.000772 0.000798 0.000543 0.000559 0.000559 181,637
Sep 5, 2024 0.000858 0.000876 0.000753 0.000772 0.000772 248,515
Sep 4, 2024 0.001162 0.001227 0.000732 0.000858 0.000858 466,379
Sep 3, 2024 0.000391 0.001684 0.000381 0.001162 0.001162 1,185,788
Sep 2, 2024 0.000402 0.000405 0.000377 0.000391 0.000391 93,163
Sep 1, 2024 0.000424 0.000425 0.000402 0.000402 0.000402 126,330
Aug 31, 2024 0.000391 0.000425 0.000391 0.000424 0.000424 119,321
Aug 30, 2024 0.000389 0.000396 0.000371 0.000391 0.000391 107,154
Aug 29, 2024 0.000376 0.000403 0.000362 0.000389 0.000389 100,851
Aug 28, 2024 0.000372 0.000381 0.000363 0.000376 0.000376 47,621
Aug 27, 2024 0.000400 0.000401 0.000363 0.000372 0.000372 44,510
Aug 26, 2024 0.000409 0.000410 0.000395 0.000400 0.000400 43,568
Aug 25, 2024 0.000419 0.000421 0.000402 0.000409 0.000409 41,376
Aug 24, 2024 0.000415 0.000446 0.000407 0.000419 0.000419 50,543
Aug 23, 2024 0.000401 0.000423 0.000387 0.000417 0.000417 44,280
Aug 22, 2024 0.000410 0.000411 0.000396 0.000401 0.000401 65,580
Aug 21, 2024 0.000396 0.000419 0.000375 0.000410 0.000410 92,571
Aug 20, 2024 0.000393 0.000412 0.000373 0.000395 0.000395 85,727
Aug 19, 2024 0.000401 0.000404 0.000386 0.000393 0.000393 70,552
Aug 18, 2024 0.000401 0.000435 0.000399 0.000401 0.000401 74,261
Aug 17, 2024 0.000426 0.000437 0.000401 0.000401 0.000401 138,701
Aug 16, 2024 0.000425 0.000436 0.000419 0.000426 0.000426 168,044
Aug 15, 2024 0.000434 0.000441 0.000416 0.000425 0.000425 157,271
Aug 14, 2024 0.000454 0.000455 0.000434 0.000434 0.000434 127,299
Aug 13, 2024 0.000442 0.000462 0.000424 0.000454 0.000454 119,144
Aug 12, 2024 0.000439 0.000450 0.000423 0.000442 0.000442 110,547
Aug 11, 2024 0.000449 0.000453 0.000426 0.000439 0.000439 111,133
Aug 10, 2024 0.000468 0.000468 0.000435 0.000449 0.000449 113,633
Aug 9, 2024 0.000462 0.000468 0.000422 0.000468 0.000468 86,552
Aug 8, 2024 0.000408 0.000465 0.000407 0.000462 0.000462 101,552
Aug 7, 2024 0.000421 0.000433 0.000404 0.000408 0.000408 93,495
Aug 6, 2024 0.000399 0.000434 0.000399 0.000421 0.000421 96,677
Aug 5, 2024 0.000491 0.000492 0.000393 0.000399 0.000399 132,842
Aug 4, 2024 0.000467 0.000566 0.000422 0.000491 0.000491 145,968
Aug 3, 2024 0.000461 0.000590 0.000447 0.000467 0.000467 114,082
Aug 2, 2024 0.000500 0.000501 0.000440 0.000461 0.000461 76,627
Aug 1, 2024 0.000500 0.000504 0.000468 0.000500 0.000500 119,105
Jul 31, 2024 0.000516 0.000519 0.000499 0.000500 0.000500 133,530
Jul 30, 2024 0.000526 0.000528 0.000508 0.000516 0.000516 164,891
Jul 29, 2024 0.000543 0.000551 0.000488 0.000526 0.000526 153,618
Jul 28, 2024 0.000532 0.000545 0.000524 0.000543 0.000543 104,711
Jul 27, 2024 0.000535 0.000546 0.000526 0.000532 0.000532 76,148
Jul 26, 2024 0.000516 0.000538 0.000516 0.000535 0.000535 29,776
Jul 25, 2024 0.000518 0.000518 0.000498 0.000516 0.000516 24,575
Jul 24, 2024 0.000523 0.000526 0.000513 0.000518 0.000518 34,196
Jul 23, 2024 0.000531 0.000535 0.000517 0.000523 0.000523 42,473
Jul 22, 2024 0.000541 0.000549 0.000526 0.000531 0.000531 53,346
Jul 21, 2024 0.000544 0.000549 0.000529 0.000541 0.000541 131,461
Jul 20, 2024 0.000582 0.000584 0.000539 0.000544 0.000544 166,798
Jul 19, 2024 0.000557 0.000589 0.000530 0.000582 0.000582 189,917
Jul 18, 2024 0.000555 0.000567 0.000525 0.000557 0.000557 161,963
Jul 17, 2024 0.000560 0.000566 0.000546 0.000555 0.000555 181,781
Jul 16, 2024 0.000567 0.000569 0.000526 0.000561 0.000561 165,332
Jul 15, 2024 0.000531 0.000568 0.000530 0.000568 0.000568 206,734
Jul 14, 2024 0.000505 0.000534 0.000505 0.000531 0.000531 152,349
Jul 13, 2024 0.000514 0.000521 0.000490 0.000505 0.000505 154,753
Jul 12, 2024 0.000519 0.000531 0.000505 0.000514 0.000514 140,635
Jul 11, 2024 0.000522 0.000536 0.000517 0.000519 0.000519 157,176
Jul 10, 2024 0.000519 0.000578 0.000516 0.000522 0.000522 135,910
Jul 9, 2024 0.000512 0.000523 0.000508 0.000519 0.000519 162,677
Jul 8, 2024 0.000523 0.000524 0.000495 0.000513 0.000513 205,884
Jul 7, 2024 0.000536 0.000546 0.000495 0.000523 0.000523 171,398
Jul 6, 2024 0.000511 0.000537 0.000492 0.000536 0.000536 138,505
Jul 5, 2024 0.000550 0.000558 0.000475 0.000511 0.000511 245,342
Jul 4, 2024 0.000574 0.000585 0.000542 0.000551 0.000551 314,258
Jul 3, 2024 0.000591 0.000593 0.000563 0.000575 0.000575 222,909
Jul 2, 2024 0.000598 0.000608 0.000584 0.000591 0.000591 178,996
Jul 1, 2024 0.000598 0.000606 0.000590 0.000598 0.000598 187,811
Jun 30, 2024 0.000583 0.000600 0.000580 0.000599 0.000599 197,492
Jun 29, 2024 0.000572 0.000584 0.000570 0.000583 0.000583 210,868
Jun 28, 2024 0.000587 0.000588 0.000568 0.000572 0.000572 158,424
Jun 27, 2024 0.000582 0.000592 0.000576 0.000587 0.000587 150,058
Jun 26, 2024 0.000588 0.000592 0.000576 0.000582 0.000582 165,903
Jun 25, 2024 0.000577 0.000593 0.000572 0.000588 0.000588 184,852
Jun 24, 2024 0.000599 0.000600 0.000554 0.000577 0.000577 146,294
Jun 23, 2024 0.000608 0.000612 0.000597 0.000599 0.000599 146,738
Jun 22, 2024 0.000609 0.000617 0.000606 0.000608 0.000608 172,735
Jun 21, 2024 0.000620 0.000625 0.000599 0.000609 0.000609 164,246
Jun 20, 2024 0.000614 0.000642 0.000607 0.000621 0.000621 189,946
Jun 19, 2024 0.000608 0.000635 0.000593 0.000614 0.000614 197,383
Jun 18, 2024 0.000613 0.000615 0.000591 0.000609 0.000609 168,893
Jun 17, 2024 0.000645 0.000645 0.000598 0.000613 0.000613 166,046
Jun 16, 2024 0.000635 0.000647 0.000623 0.000645 0.000645 161,389
Jun 15, 2024 0.000626 0.000646 0.000619 0.000635 0.000635 179,129
Jun 14, 2024 0.000633 0.000646 0.000601 0.000626 0.000626 186,078
Jun 13, 2024 0.000627 0.000661 0.000613 0.000633 0.000633 122,905
Jun 12, 2024 0.000610 0.000634 0.000599 0.000627 0.000627 108,333
Jun 11, 2024 0.000630 0.000631 0.000600 0.000610 0.000610 138,274
Jun 10, 2024 0.000635 0.000645 0.000626 0.000630 0.000630 180,886
Jun 9, 2024 0.000631 0.000640 0.000626 0.000635 0.000635 190,586
Jun 8, 2024 0.000636 0.000648 0.000612 0.000631 0.000631 137,393
Jun 7, 2024 0.000649 0.000657 0.000629 0.000636 0.000636 107,009
Jun 6, 2024 0.000660 0.000663 0.000636 0.000649 0.000649 98,628
Jun 5, 2024 0.000653 0.000666 0.000649 0.000660 0.000660 93,354
Jun 4, 2024 0.000658 0.000666 0.000639 0.000653 0.000653 98,755
Jun 3, 2024 0.000626 0.000683 0.000620 0.000658 0.000658 84,023
Jun 2, 2024 0.000642 0.000644 0.000623 0.000626 0.000626 91,146
Jun 1, 2024 0.000668 0.000673 0.000628 0.000642 0.000642 100,282
May 31, 2024 0.000680 0.000683 0.000661 0.000668 0.000668 88,015
May 30, 2024 0.000661 0.000685 0.000652 0.000680 0.000680 93,566
May 29, 2024 0.000674 0.000675 0.000652 0.000661 0.000661 88,478
May 28, 2024 0.000680 0.000681 0.000660 0.000674 0.000674 88,872
May 27, 2024 0.000672 0.000695 0.000663 0.000680 0.000680 107,103
May 26, 2024 0.000679 0.000685 0.000666 0.000672 0.000672 100,891
May 25, 2024 0.000685 0.000695 0.000675 0.000679 0.000679 101,543
May 24, 2024 0.000685 0.000692 0.000664 0.000685 0.000685 105,504
May 23, 2024 0.000695 0.000700 0.000671 0.000685 0.000685 80,066
May 22, 2024 0.000706 0.000711 0.000689 0.000695 0.000695 120,197
May 21, 2024 0.000717 0.000720 0.000695 0.000706 0.000706 134,723
May 20, 2024 0.000657 0.000717 0.000654 0.000717 0.000717 127,984
May 19, 2024 0.000678 0.000680 0.000648 0.000657 0.000657 98,677
May 18, 2024 0.000679 0.000694 0.000656 0.000678 0.000678 86,306
May 17, 2024 0.000656 0.000686 0.000649 0.000679 0.000679 88,089
May 16, 2024 0.000663 0.000669 0.000647 0.000656 0.000656 73,937
May 15, 2024 0.000618 0.000665 0.000614 0.000663 0.000663 83,030
May 14, 2024 0.000630 0.000632 0.000613 0.000618 0.000618 67,245
May 13, 2024 0.000622 0.000647 0.000601 0.000629 0.000629 80,589
May 12, 2024 0.000619 0.000626 0.000605 0.000622 0.000622 111,849
May 11, 2024 0.000635 0.000642 0.000600 0.000619 0.000619 84,883
May 10, 2024 0.000695 0.000695 0.000628 0.000635 0.000635 76,111
May 9, 2024 0.000734 0.000748 0.000669 0.000695 0.000695 67,170
May 8, 2024 0.000745 0.000759 0.000726 0.000734 0.000734 66,502
May 7, 2024 0.000767 0.000777 0.000744 0.000745 0.000745 84,894
May 6, 2024 0.000782 0.000791 0.000744 0.000767 0.000767 113,557
May 5, 2024 0.000779 0.000799 0.000761 0.000782 0.000782 121,944
May 4, 2024 0.000767 0.000794 0.000754 0.000779 0.000779 111,905
May 3, 2024 0.000729 0.000773 0.000712 0.000767 0.000767 115,230
May 2, 2024 0.000687 0.000739 0.000677 0.000729 0.000729 121,370
May 1, 2024 0.000763 0.000771 0.000681 0.000687 0.000687 95,625
Apr 30, 2024 0.000804 0.000814 0.000735 0.000763 0.000763 126,166
Apr 29, 2024 0.000795 0.000807 0.000766 0.000804 0.000804 125,716
Apr 28, 2024 0.000803 0.000817 0.000789 0.000795 0.000795 126,382
Apr 27, 2024 0.000832 0.000846 0.000760 0.000803 0.000803 109,668
Apr 26, 2024 0.000825 0.000906 0.000801 0.000832 0.000832 115,554
Apr 25, 2024 0.000908 0.000919 0.000825 0.000825 0.000825 85,868
Apr 24, 2024 0.000948 0.000982 0.000903 0.000908 0.000908 102,369
Apr 23, 2024 0.000986 0.000987 0.000944 0.000948 0.000948 141,815
Apr 22, 2024 0.000972 0.000993 0.000951 0.000986 0.000986 172,581
Apr 21, 2024 0.001034 0.001040 0.000968 0.000972 0.000972 148,630
Apr 20, 2024 0.000955 0.001041 0.000948 0.001034 0.001034 172,255
Apr 19, 2024 0.001037 0.001046 0.000914 0.000956 0.000956 196,341
Apr 18, 2024 0.000862 0.001042 0.000845 0.001037 0.001037 131,213
Apr 17, 2024 0.000904 0.000930 0.000854 0.000862 0.000862 127,859
Apr 16, 2024 0.000921 0.000943 0.000869 0.000903 0.000903 139,173
Apr 15, 2024 0.000920 0.000962 0.000901 0.000921 0.000921 129,017
Apr 14, 2024 0.000855 0.000968 0.000823 0.000920 0.000920 123,808
Apr 13, 2024 0.000940 0.000967 0.000807 0.000855 0.000855 138,089
Apr 12, 2024 0.001104 0.001122 0.000822 0.000940 0.000940 180,632
Apr 11, 2024 0.001106 0.001125 0.001082 0.001104 0.001104 171,098
Apr 10, 2024 0.001062 0.001126 0.001050 0.001106 0.001106 179,324
Apr 9, 2024 0.001155 0.001169 0.001054 0.001062 0.001062 179,005
Apr 8, 2024 0.001134 0.001191 0.001108 0.001155 0.001155 160,321
Apr 7, 2024 0.001156 0.001176 0.001123 0.001134 0.001134 155,495
Apr 6, 2024 0.001147 0.001164 0.001124 0.001156 0.001156 165,022
Apr 5, 2024 0.001166 0.001168 0.001106 0.001147 0.001147 164,932
Apr 4, 2024 0.001131 0.001177 0.001105 0.001166 0.001166 142,410
Apr 3, 2024 0.001118 0.001158 0.001101 0.001131 0.001131 133,585
Apr 2, 2024 0.001167 0.001183 0.001097 0.001118 0.001118 176,639
Apr 1, 2024 0.001214 0.001233 0.001167 0.001167 0.001167 161,976
Mar 31, 2024 0.001185 0.001236 0.001184 0.001214 0.001214 198,920
Mar 30, 2024 0.001198 0.001251 0.001141 0.001185 0.001185 202,981
Mar 29, 2024 0.001235 0.001263 0.001190 0.001198 0.001198 171,014
Mar 28, 2024 0.001255 0.001320 0.001167 0.001235 0.001235 195,601
Mar 27, 2024 0.001297 0.001354 0.001248 0.001255 0.001255 206,581
Mar 26, 2024 0.001340 0.001384 0.001293 0.001297 0.001297 230,086
Mar 25, 2024 0.001281 0.001351 0.001250 0.001339 0.001339 226,173
Mar 24, 2024 0.001207 0.001291 0.001175 0.001281 0.001281 208,040
Mar 23, 2024 0.001210 0.001275 0.001197 0.001208 0.001208 188,657
Mar 22, 2024 0.001252 0.001265 0.001165 0.001210 0.001210 190,328
Mar 21, 2024 0.001266 0.001290 0.001199 0.001252 0.001252 200,081
Mar 20, 2024 0.001178 0.001290 0.001162 0.001266 0.001266 205,401
Mar 19, 2024 0.001291 0.001301 0.001172 0.001178 0.001178 191,419
Mar 18, 2024 0.001295 0.001320 0.001250 0.001291 0.001291 218,541
Mar 17, 2024 0.001243 0.001311 0.001222 0.001295 0.001295 218,435
Mar 16, 2024 0.001297 0.001327 0.001243 0.001243 0.001243 225,495
Mar 15, 2024 0.001318 0.001388 0.001232 0.001297 0.001297 225,550
Mar 14, 2024 0.001363 0.001382 0.001273 0.001318 0.001318 201,426
Mar 13, 2024 0.001319 0.001421 0.001317 0.001363 0.001363 240,748
Mar 12, 2024 0.001413 0.001424 0.001276 0.001319 0.001319 215,231
Mar 11, 2024 0.001363 0.001440 0.001260 0.001413 0.001413 261,507
Mar 10, 2024 0.001238 0.001397 0.001222 0.001364 0.001364 266,653
Mar 9, 2024 0.001187 0.001294 0.001134 0.001238 0.001238 174,193
Mar 8, 2024 0.001302 0.001325 0.001185 0.001187 0.001187 185,397
Mar 7, 2024 0.001292 0.001338 0.001211 0.001302 0.001302 164,299
Mar 6, 2024 0.001248 0.001328 0.001219 0.001292 0.001292 211,723
Mar 5, 2024 0.001321 0.001347 0.001197 0.001248 0.001248 169,923
Mar 4, 2024 0.001242 0.001353 0.001210 0.001320 0.001320 177,713
Mar 3, 2024 0.001240 0.001283 0.001172 0.001242 0.001242 211,773
Mar 2, 2024 0.001384 0.001385 0.001239 0.001240 0.001240 146,099
Mar 1, 2024 0.001374 0.001418 0.001344 0.001384 0.001384 205,695
Feb 29, 2024 0.001417 0.001462 0.001360 0.001375 0.001375 220,598
Feb 28, 2024 0.001311 0.001472 0.001298 0.001417 0.001417 222,383
Feb 27, 2024 0.001317 0.001363 0.001276 0.001310 0.001310 206,665
Feb 26, 2024 0.001169 0.001331 0.001135 0.001319 0.001319 196,990
Feb 25, 2024 0.001182 0.001183 0.001146 0.001169 0.001169 189,707
Feb 24, 2024 0.001136 0.001248 0.001128 0.001182 0.001182 213,244
Feb 23, 2024 0.001227 0.001228 0.001104 0.001136 0.001136 173,766
Feb 22, 2024 0.001330 0.001330 0.001146 0.001227 0.001227 326,890
Feb 21, 2024 0.001359 0.001373 0.001309 0.001330 0.001330 283,341
Feb 20, 2024 0.001381 0.001392 0.001336 0.001359 0.001359 277,458
Feb 19, 2024 0.001433 0.001462 0.001349 0.001380 0.001380 282,289
Feb 18, 2024 0.001421 0.001461 0.001368 0.001432 0.001432 282,019
Feb 17, 2024 0.001442 0.001451 0.001377 0.001421 0.001421 284,519
Feb 16, 2024 0.001428 0.001458 0.001407 0.001441 0.001441 264,182
Feb 15, 2024 0.001533 0.001557 0.001361 0.001428 0.001428 313,395
Feb 14, 2024 0.001690 0.001718 0.001495 0.001533 0.001533 271,849
Feb 13, 2024 0.001664 0.001696 0.001620 0.001690 0.001690 319,847
Feb 12, 2024 0.001645 0.001692 0.001598 0.001665 0.001665 348,249
Feb 11, 2024 0.001587 0.001661 0.001570 0.001645 0.001645 302,946
Feb 10, 2024 0.001562 0.001604 0.001556 0.001588 0.001588 356,428
Feb 9, 2024 0.001507 0.001599 0.001504 0.001562 0.001562 337,787
Feb 8, 2024 0.001514 0.001561 0.001485 0.001507 0.001507 355,197
Feb 7, 2024 0.001467 0.001517 0.001436 0.001514 0.001514 317,609
Feb 6, 2024 0.001496 0.001503 0.001435 0.001467 0.001467 347,801
Feb 5, 2024 0.001460 0.001502 0.001453 0.001496 0.001496 361,806
Feb 4, 2024 0.001463 0.001479 0.001444 0.001459 0.001459 371,457
Feb 3, 2024 0.001470 0.001490 0.001443 0.001466 0.001466 335,088
Feb 2, 2024 0.001459 0.001473 0.001436 0.001470 0.001470 372,866
Feb 1, 2024 0.001408 0.001468 0.001388 0.001458 0.001458 414,434
Jan 31, 2024 0.001448 0.001462 0.001407 0.001409 0.001409 417,076
Jan 30, 2024 0.001454 0.001482 0.001425 0.001448 0.001448 409,289
Jan 29, 2024 0.001404 0.001464 0.001391 0.001454 0.001454 409,746
Jan 28, 2024 0.001392 0.001503 0.001387 0.001404 0.001404 511,576
Jan 27, 2024 0.001376 0.001425 0.001350 0.001392 0.001392 501,259
Jan 26, 2024 0.001597 0.001690 0.001348 0.001376 0.001376 363,808
Jan 25, 2024 0.001631 0.001650 0.001559 0.001597 0.001597 335,533
Jan 24, 2024 0.001512 0.001636 0.001491 0.001631 0.001631 605,845
Jan 23, 2024 0.001464 0.001512 0.001430 0.001511 0.001511 523,868
Jan 22, 2024 0.001511 0.001621 0.001397 0.001464 0.001464 417,663
Jan 21, 2024 0.001516 0.001532 0.001458 0.001511 0.001511 419,212
Jan 20, 2024 0.001554 0.001555 0.001486 0.001516 0.001516 425,424
Jan 19, 2024 0.001518 0.001564 0.001481 0.001554 0.001554 631,691
Jan 18, 2024 0.001442 0.001545 0.001375 0.001518 0.001518 793,217
Jan 17, 2024 0.001438 0.001451 0.001397 0.001442 0.001442 727,328
Jan 16, 2024 0.001368 0.001439 0.001328 0.001437 0.001437 503,432
Jan 15, 2024 0.001343 0.001424 0.001340 0.001369 0.001369 373,798
Jan 14, 2024 0.001368 0.001379 0.001334 0.001343 0.001343 259,532
Jan 13, 2024 0.001365 0.001395 0.001350 0.001368 0.001368 275,655
Jan 12, 2024 0.001489 0.001492 0.001350 0.001366 0.001366 245,290
Jan 11, 2024 0.001534 0.001555 0.001461 0.001490 0.001490 289,474

Related Tickers

BTC-USD Bitcoin USD
94,241.48
-0.06%
 
ETH-USD Ethereum USD
3,242.34
-1.10%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
XRP-USD XRP USD
2.34
+1.72%
 
BNB-USD BNB USD
693.24
-0.03%
 
SOL-USD Solana USD
186.34
-2.40%
 
DOGE-USD Dogecoin USD
0.33
-0.20%
 
USDC-USD USD Coin USD
1.00
+0.03%
 
ADA-USD Cardano USD
0.92
-2.11%
 
STETH-USD Lido Staked ETH USD
3,241.88
-0.89%
 
WTRX-USD Wrapped TRON USD
0.24
+0.76%
 
TRX-USD TRON USD
0.24
+0.47%
 
SUI20947-USD Sui USD
5.02
+0.35%
 
AVAX-USD Avalanche USD
36.54
-2.02%
 
WSTETH-USD Lido wstETH USD
3,859.68
-0.67%
 
TON11419-USD Toncoin USD
5.38
+2.61%
 
LINK-USD Chainlink USD
19.96
-0.96%
 
SHIB-USD Shiba Inu USD
0.00
-0.49%
 
WBTC-USD Wrapped Bitcoin USD
94,140.45
+0.26%
 
XLM-USD Stellar USD
0.40
+0.95%
 
WETH-USD WETH USD
3,243.82
-0.63%
 
HBAR-USD Hedera USD
0.28
-0.44%
 
DOT-USD Polkadot USD
6.65
-0.40%
 
BCH-USD Bitcoin Cash USD
439.80
+1.68%
 
LEO-USD UNUS SED LEO USD
9.34
+2.81%
 
BGB-USD Bitget Token USD
6.98
+6.52%
 
UNI7083-USD Uniswap USD
13.60
+1.61%
 
LTC-USD Litecoin USD
103.68
-0.68%
 
PEPE24478-USD Pepe USD
0.00
+1.39%
 
HYPE32196-USD Hyperliquid USD
20.17
-7.55%
 
WBETH-USD Wrapped Beacon ETH USD
3,435.63
-0.87%
 
WEETH-USD Wrapped eETH USD
3,429.41
-0.58%
 
BTCB-USD Bitcoin BEP2 USD
94,269.45
+0.16%
 
NEAR-USD NEAR Protocol USD
5.05
-0.76%
 
USDS33039-USD USDS USD
1.00
-0.71%
 
USDE29470-USD Ethena USDe USD
1.00
+0.00%
 
DAI-USD Dai USD
1.00
-0.02%
 
APT21794-USD Aptos USD
8.93
+0.85%
 
ICP-USD Internet Computer USD
10.18
-3.27%
 
AAVE-USD Aave USD
282.57
-3.95%
 
SUSDE-USD Ethena Staked USDe USD
1.14
+0.14%
 
MNT27075-USD Mantle USD
1.17
-0.97%
 
POL28321-USD POL (ex-MATIC) USD
0.46
-0.39%
 
ETC-USD Ethereum Classic USD
25.35
-0.11%
 
CRO-USD Cronos USD
0.14
+1.43%
 
OM-USD MANTRA USD
3.88
-1.54%
 
RENDER-USD Render USD
7.15
-4.27%
 
XMR-USD Monero USD
195.77
+1.10%
 
VET-USD VeChain USD
0.04
-1.85%
 
TAO22974-USD Bittensor USD
435.61
-1.52%
 
FET-USD Artificial Superintelligence Alliance USD
1.33
-1.01%
 
FIL-USD Filecoin USD
5.15
+0.01%
 
ARB11841-USD Arbitrum USD
0.74
-1.99%
 
ALGO-USD Algorand USD
0.36
+2.71%
 
KAS-USD Kaspa USD
0.12
+0.87%
 
OKB-USD OKB USD
47.72
+1.01%
 
JITOSOL-USD Jito Staked SOL USD
217.63
-2.05%
 
ENA-USD Ethena USD
0.90
-4.33%
 
ATOM-USD Cosmos USD
6.59
+1.25%
 
OP-USD Optimism USD
1.78
-0.69%
 
TIA22861-USD Celestia USD
4.76
+3.79%
 
STX4847-USD Stacks USD
1.52
-1.57%
 
THETA-USD Theta Network USD
2.14
+0.49%
 
IMX10603-USD Immutable USD
1.24
-0.50%
 
BONK-USD Bonk USD
0.00
-0.99%
 
INJ-USD Injective USD
21.26
+0.50%
 
FTM-USD Fantom USD
0.70
+4.30%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
94,256.54
+0.44%
 
MOVE32452-USD Movement USD
0.86
-2.46%
 
GRT6719-USD The Graph USD
0.20
-3.23%
 
WLD-USD Worldcoin USD
2.18
+0.58%
 
VIRTUAL-USD Virtuals Protocol USD
2.89
-9.59%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
ONDO-USD Ondo USD
1.25
-2.19%
 
RETH-USD Rocket Pool ETH USD
3,634.06
-0.55%
 
FTN-USD Fasttoken USD
3.79
+3.09%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,353.14
-0.16%
 
GT-USD GateToken USD
18.28
-0.15%
 
SEI-USD Sei USD
0.38
-0.38%
 
FLOKI-USD FLOKI USD
0.00
-0.13%
 
LBTC33652-USD Lombard Staked BTC USD
94,132.13
+0.34%
 
USD0-USD Usual USD USD
1.00
-0.04%
 
JASMY-USD JasmyCoin USD
0.03
-1.73%
 
WIF-USD dogwifhat USD
1.56
-3.21%
 
METH29035-USD Mantle Staked Ether USD
3,416.52
-0.71%
 
BNSOL-USD Binance Staked SOL USD
191.25
-1.95%
 
XDC-USD XDC Network USD
0.10
+6.77%
 
SAND-USD The Sandbox USD
0.59
+0.41%
 
LDO-USD Lido DAO USD
1.60
-3.39%
 
RAY-USD Raydium USD
4.67
-5.83%
 
SOS33110-USD Solana Swap USD
1.35
-7.10%
 
AI16Z-USD ai16z USD
1.22
-21.99%
 
BBTC31369-USD BounceBit BTC USD
93,004.60
-1.21%
 
FLR-USD Flare USD
0.02
+1.22%
 
KCS-USD KuCoin Token USD
10.71
+2.94%
 
XTZ-USD Tezos USD
1.28
+0.34%
 
MKR-USD Maker USD
1,461.30
-0.47%
 
GALA-USD Gala USD
0.04
+2.46%
 
DEXE-USD DeXe USD
15.28
+1.37%
 
QNT-USD Quant USD
104.38
+0.51%