CCC - CoinMarketCap USD

The Sandbox USD (SAND-USD)

0.42 +0.01 (+3.52%)
As of 9:14 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 9, 2024 0.410652 0.422636 0.405740 0.422475 0.422475 177,357,856
Jun 8, 2024 0.434749 0.436988 0.406537 0.410677 0.410677 129,887,707
Jun 7, 2024 0.473527 0.478841 0.406282 0.434792 0.434792 136,931,797
Jun 6, 2024 0.471099 0.489973 0.462933 0.473527 0.473527 122,278,962
Jun 5, 2024 0.462539 0.475596 0.460786 0.471099 0.471099 85,271,652
Jun 4, 2024 0.453577 0.463235 0.445291 0.462539 0.462539 91,070,318
Jun 3, 2024 0.436303 0.471155 0.430585 0.453577 0.453577 132,745,498
Jun 2, 2024 0.437476 0.451562 0.435902 0.436303 0.436303 90,176,272
Jun 1, 2024 0.432301 0.442776 0.430378 0.437476 0.437476 52,625,799
May 31, 2024 0.438444 0.440613 0.425270 0.432301 0.432301 70,813,517
May 30, 2024 0.443159 0.450805 0.429245 0.438444 0.438444 73,855,108
May 29, 2024 0.449471 0.460927 0.442375 0.443159 0.443159 80,088,998
May 28, 2024 0.459001 0.461588 0.440665 0.449471 0.449471 90,544,766
May 27, 2024 0.441027 0.466584 0.437378 0.459001 0.459001 75,510,763
May 26, 2024 0.456881 0.456907 0.438524 0.441027 0.441027 56,138,085
May 25, 2024 0.447075 0.459084 0.446748 0.456880 0.456880 59,352,881
May 24, 2024 0.442134 0.452423 0.433967 0.447075 0.447075 80,344,170
May 23, 2024 0.456239 0.464012 0.422018 0.442134 0.442134 111,164,218
May 22, 2024 0.465899 0.469145 0.450656 0.456239 0.456239 84,410,315
May 21, 2024 0.466916 0.473540 0.461034 0.465899 0.465899 103,007,217
May 20, 2024 0.425613 0.467630 0.420652 0.466918 0.466918 101,537,903
May 19, 2024 0.446501 0.450065 0.423949 0.425613 0.425613 55,262,136
May 18, 2024 0.448077 0.449350 0.442435 0.446501 0.446501 46,718,977
May 17, 2024 0.436734 0.454556 0.432332 0.448077 0.448077 66,389,787
May 16, 2024 0.438504 0.441966 0.425302 0.436734 0.436734 73,733,462
May 15, 2024 0.405794 0.442739 0.404720 0.438497 0.438497 77,760,818
May 14, 2024 0.416021 0.418322 0.405555 0.405794 0.405794 67,614,408
May 13, 2024 0.416587 0.426982 0.401036 0.416021 0.416021 66,021,777
May 12, 2024 0.419785 0.425293 0.413997 0.416587 0.416587 39,369,582
May 11, 2024 0.422037 0.429276 0.419556 0.419773 0.419773 42,572,151
May 10, 2024 0.442543 0.448887 0.418586 0.422037 0.422037 68,880,042
May 9, 2024 0.431079 0.445516 0.422742 0.442552 0.442552 59,129,123
May 8, 2024 0.433379 0.438865 0.423547 0.431079 0.431079 67,891,489
May 7, 2024 0.443185 0.447133 0.432161 0.433379 0.433379 68,515,682
May 6, 2024 0.451889 0.470385 0.442935 0.443185 0.443185 76,748,519
May 5, 2024 0.449586 0.457636 0.441703 0.451890 0.451890 52,337,858
May 4, 2024 0.451545 0.455540 0.446501 0.449586 0.449586 58,864,170
May 3, 2024 0.434277 0.454822 0.429055 0.451571 0.451571 68,767,370
May 2, 2024 0.424065 0.438417 0.412650 0.434277 0.434277 70,007,712
May 1, 2024 0.417913 0.428562 0.397158 0.424065 0.424065 106,392,169
Apr 30, 2024 0.443782 0.447856 0.403553 0.417914 0.417914 90,297,402
Apr 29, 2024 0.448005 0.452275 0.432202 0.443780 0.443780 72,212,684
Apr 28, 2024 0.455996 0.466741 0.446709 0.448005 0.448005 55,872,469
Apr 27, 2024 0.454971 0.461769 0.440031 0.455996 0.455996 70,989,321
Apr 26, 2024 0.463378 0.466561 0.449417 0.454971 0.454971 73,025,429
Apr 25, 2024 0.464059 0.471206 0.445371 0.463378 0.463378 86,753,307
Apr 24, 2024 0.488910 0.506031 0.458713 0.464045 0.464045 119,108,801
Apr 23, 2024 0.491125 0.493518 0.479502 0.488911 0.488911 87,631,676
Apr 22, 2024 0.474556 0.496160 0.471838 0.491125 0.491125 81,774,377
Apr 21, 2024 0.482748 0.492901 0.470171 0.474559 0.474559 74,430,368
Apr 20, 2024 0.441963 0.484862 0.436696 0.482748 0.482748 85,457,130
Apr 19, 2024 0.439883 0.450767 0.403704 0.441963 0.441963 129,429,385
Apr 18, 2024 0.429450 0.443359 0.418924 0.439883 0.439883 94,577,171
Apr 17, 2024 0.435922 0.444529 0.412130 0.429450 0.429450 103,752,622
Apr 16, 2024 0.430354 0.440264 0.412146 0.435922 0.435922 113,724,761
Apr 15, 2024 0.444988 0.470630 0.414697 0.430354 0.430354 165,089,341
Apr 14, 2024 0.416378 0.449949 0.397554 0.444947 0.444947 225,145,141
Apr 13, 2024 0.512917 0.512917 0.367326 0.416378 0.416378 288,682,403
Apr 12, 2024 0.610082 0.622891 0.495864 0.512908 0.512908 189,574,217
Apr 11, 2024 0.611118 0.629001 0.602440 0.610082 0.610082 100,260,031
Apr 10, 2024 0.621350 0.626543 0.587588 0.611118 0.611118 118,303,465
Apr 9, 2024 0.649069 0.651196 0.619538 0.621352 0.621352 114,028,809
Apr 8, 2024 0.616083 0.653058 0.605304 0.649069 0.649069 110,553,846
Apr 7, 2024 0.610757 0.623119 0.608108 0.616083 0.616083 78,181,102
Apr 6, 2024 0.602184 0.614093 0.599168 0.610757 0.610757 64,534,712
Apr 5, 2024 0.607543 0.608856 0.580205 0.602184 0.602184 108,992,357
Apr 4, 2024 0.594366 0.618672 0.582515 0.607543 0.607543 102,951,251
Apr 3, 2024 0.605912 0.621061 0.583357 0.594366 0.594366 123,137,837
Apr 2, 2024 0.660653 0.660657 0.602487 0.605912 0.605912 159,184,186
Apr 1, 2024 0.702645 0.706913 0.641646 0.660649 0.660649 152,444,304
Mar 31, 2024 0.694782 0.705267 0.690143 0.702645 0.702645 82,693,703
Mar 30, 2024 0.713958 0.722520 0.689334 0.694782 0.694782 110,977,193
Mar 29, 2024 0.696137 0.716157 0.684403 0.713958 0.713958 172,736,760
Mar 28, 2024 0.683604 0.703518 0.669880 0.696133 0.696133 146,550,619
Mar 27, 2024 0.720936 0.736493 0.674665 0.683604 0.683604 218,340,526
Mar 26, 2024 0.694805 0.727837 0.687192 0.720936 0.720936 234,347,159
Mar 25, 2024 0.682417 0.704032 0.666479 0.694805 0.694805 181,400,484
Mar 24, 2024 0.669548 0.684926 0.655233 0.682417 0.682417 133,067,443
Mar 23, 2024 0.648509 0.689568 0.642818 0.669548 0.669548 206,050,623
Mar 22, 2024 0.636896 0.666962 0.621691 0.648509 0.648509 212,772,712
Mar 21, 2024 0.645270 0.655489 0.624356 0.636896 0.636896 183,451,645
Mar 20, 2024 0.568842 0.649334 0.546489 0.645270 0.645270 240,488,117
Mar 19, 2024 0.615301 0.620457 0.547580 0.568821 0.568821 266,888,029
Mar 18, 2024 0.649206 0.652005 0.600507 0.615301 0.615301 177,845,319
Mar 17, 2024 0.627304 0.656734 0.596347 0.652126 0.652126 208,065,513
Mar 16, 2024 0.683672 0.707102 0.612538 0.627304 0.627304 256,442,506
Mar 15, 2024 0.737023 0.742514 0.641060 0.683672 0.683672 342,918,197
Mar 14, 2024 0.760893 0.765578 0.696719 0.737023 0.737023 292,451,192
Mar 13, 2024 0.765687 0.779310 0.737696 0.760893 0.760893 230,066,729
Mar 12, 2024 0.791753 0.808641 0.723965 0.765687 0.765687 301,825,303
Mar 11, 2024 0.782285 0.794948 0.743335 0.791753 0.791753 382,144,117
Mar 10, 2024 0.752921 0.825755 0.752921 0.782281 0.782281 599,414,128
Mar 9, 2024 0.687846 0.776744 0.681779 0.752920 0.752920 482,143,015
Mar 8, 2024 0.698015 0.708624 0.653251 0.687846 0.687846 262,968,206
Mar 7, 2024 0.678670 0.709792 0.675028 0.698021 0.698021 312,772,161
Mar 6, 2024 0.645020 0.681946 0.613354 0.678670 0.678670 346,886,668
Mar 5, 2024 0.688810 0.740509 0.562159 0.645016 0.645016 555,280,505
Mar 4, 2024 0.672635 0.711557 0.657512 0.688728 0.688728 332,555,041
Mar 3, 2024 0.691558 0.725957 0.628542 0.672587 0.672587 386,497,987
Mar 2, 2024 0.662151 0.706809 0.651620 0.691560 0.691560 326,303,220
Mar 1, 2024 0.606814 0.670846 0.590025 0.662065 0.662065 354,928,101
Feb 29, 2024 0.556200 0.614372 0.550377 0.606878 0.606878 327,348,431
Feb 28, 2024 0.560732 0.583456 0.522143 0.556185 0.556185 307,715,192
Feb 27, 2024 0.540892 0.567097 0.534152 0.560656 0.560656 226,741,848
Feb 26, 2024 0.518068 0.547240 0.515049 0.540885 0.540885 218,551,425
Feb 25, 2024 0.520850 0.522665 0.510590 0.518037 0.518037 84,447,194
Feb 24, 2024 0.496761 0.523914 0.490417 0.520830 0.520830 111,396,783
Feb 23, 2024 0.499566 0.507017 0.486333 0.496767 0.496767 104,582,953
Feb 22, 2024 0.491786 0.508467 0.480091 0.499591 0.499591 93,576,708
Feb 21, 2024 0.514907 0.514907 0.475837 0.491814 0.491814 132,074,615
Feb 20, 2024 0.527676 0.531601 0.494973 0.514896 0.514896 167,894,241
Feb 19, 2024 0.509887 0.531062 0.505519 0.527676 0.527676 135,829,642
Feb 18, 2024 0.506107 0.515216 0.493810 0.509871 0.509871 105,982,199
Feb 17, 2024 0.494858 0.518996 0.484534 0.506082 0.506082 180,379,347
Feb 16, 2024 0.493370 0.508284 0.486186 0.494844 0.494844 118,812,570
Feb 15, 2024 0.479795 0.498082 0.478362 0.493378 0.493378 138,716,998
Feb 14, 2024 0.466177 0.482296 0.462484 0.479781 0.479781 104,277,643
Feb 13, 2024 0.482069 0.484201 0.457921 0.466230 0.466230 104,273,621
Feb 12, 2024 0.467378 0.483829 0.457072 0.482100 0.482100 96,249,155
Feb 11, 2024 0.472008 0.476182 0.465998 0.467386 0.467386 65,656,182
Feb 10, 2024 0.471693 0.476755 0.464152 0.472044 0.472044 77,020,960
Feb 9, 2024 0.451524 0.473910 0.451524 0.471696 0.471696 102,590,130
Feb 8, 2024 0.445598 0.452289 0.443540 0.451524 0.451524 75,138,968
Feb 7, 2024 0.433144 0.448051 0.427921 0.445612 0.445612 67,337,492
Feb 6, 2024 0.430476 0.437971 0.426954 0.433147 0.433147 58,509,864
Feb 5, 2024 0.427105 0.436915 0.419183 0.430503 0.430503 67,122,529
Feb 4, 2024 0.438510 0.438559 0.426562 0.427104 0.427104 57,452,524
Feb 3, 2024 0.442911 0.447442 0.437298 0.438502 0.438502 49,438,570
Feb 2, 2024 0.440329 0.448326 0.436320 0.442894 0.442894 62,191,128
Feb 1, 2024 0.436837 0.440793 0.427457 0.440335 0.440335 75,039,620
Jan 31, 2024 0.454217 0.454923 0.436142 0.436837 0.436837 90,749,474
Jan 30, 2024 0.464155 0.467901 0.453537 0.454196 0.454196 82,062,623
Jan 29, 2024 0.450333 0.465082 0.444317 0.464155 0.464155 74,324,866
Jan 28, 2024 0.454824 0.469331 0.447106 0.450354 0.450354 83,058,101
Jan 27, 2024 0.453238 0.456826 0.446474 0.454842 0.454842 52,367,855
Jan 26, 2024 0.438046 0.455588 0.433310 0.453244 0.453244 75,208,341
Jan 25, 2024 0.444995 0.445138 0.429913 0.438083 0.438083 68,349,790
Jan 24, 2024 0.440428 0.448007 0.432497 0.444929 0.444929 83,825,572
Jan 23, 2024 0.452979 0.461289 0.418064 0.440396 0.440396 128,739,965
Jan 22, 2024 0.484406 0.486823 0.452212 0.452980 0.452980 105,117,073
Jan 21, 2024 0.487065 0.496169 0.484094 0.484350 0.484350 67,832,210
Jan 20, 2024 0.488157 0.491034 0.478316 0.487015 0.487015 78,014,695
Jan 19, 2024 0.479974 0.491185 0.455704 0.488160 0.488160 144,688,526
Jan 18, 2024 0.506977 0.506977 0.473369 0.479973 0.479973 93,828,790
Jan 17, 2024 0.519153 0.522206 0.499555 0.506979 0.506979 84,550,324
Jan 16, 2024 0.502261 0.524717 0.497734 0.519214 0.519214 97,944,250
Jan 15, 2024 0.489462 0.508470 0.489203 0.502399 0.502399 87,960,120
Jan 14, 2024 0.510065 0.510642 0.488857 0.489669 0.489669 78,861,909
Jan 13, 2024 0.503957 0.514008 0.489503 0.510059 0.510059 90,409,326
Jan 12, 2024 0.538308 0.552620 0.490809 0.504012 0.504012 164,813,541
Jan 11, 2024 0.519820 0.548034 0.514773 0.538362 0.538362 166,877,972
Jan 10, 2024 0.477360 0.532365 0.470645 0.519645 0.519645 172,732,791
Jan 9, 2024 0.503236 0.503236 0.461889 0.477316 0.477316 126,841,120
Jan 8, 2024 0.469129 0.505447 0.440079 0.503230 0.503230 147,507,608
Jan 7, 2024 0.499977 0.514675 0.466822 0.469097 0.469097 116,101,349
Jan 6, 2024 0.512550 0.512717 0.477050 0.499972 0.499972 111,055,389
Jan 5, 2024 0.539166 0.542494 0.496462 0.512498 0.512498 132,275,006
Jan 4, 2024 0.517136 0.542365 0.506648 0.539214 0.539214 159,451,989
Jan 3, 2024 0.587080 0.599063 0.495351 0.517205 0.517205 256,538,574
Jan 2, 2024 0.604183 0.618066 0.582120 0.587057 0.587057 140,232,040
Jan 1, 2024 0.595397 0.617123 0.585032 0.604214 0.604214 209,553,758
Dec 31, 2023 0.577417 0.603889 0.572841 0.595482 0.595482 136,280,473
Dec 30, 2023 0.574971 0.584711 0.562062 0.577523 0.577523 105,430,294
Dec 29, 2023 0.580678 0.593949 0.563164 0.574967 0.574967 156,867,173
Dec 28, 2023 0.603768 0.611986 0.570309 0.580764 0.580764 164,602,082
Dec 27, 2023 0.626555 0.627934 0.594058 0.603856 0.603856 209,799,569
Dec 26, 2023 0.606456 0.676152 0.585092 0.626646 0.626646 594,180,400
Dec 25, 2023 0.564826 0.617140 0.545694 0.606386 0.606386 391,613,799
Dec 24, 2023 0.533321 0.577115 0.528408 0.564932 0.564932 227,862,722
Dec 23, 2023 0.541878 0.542003 0.524870 0.533359 0.533359 95,859,729
Dec 22, 2023 0.545994 0.554867 0.531332 0.541852 0.541852 156,180,390
Dec 21, 2023 0.517016 0.546034 0.513342 0.546013 0.546013 139,719,784
Dec 20, 2023 0.490134 0.524569 0.483050 0.516993 0.516993 123,095,842
Dec 19, 2023 0.497743 0.505677 0.482557 0.490171 0.490171 97,383,293
Dec 18, 2023 0.499725 0.501755 0.463170 0.497697 0.497697 137,284,893
Dec 17, 2023 0.518375 0.522884 0.497936 0.499793 0.499793 116,159,190
Dec 16, 2023 0.496148 0.526944 0.489586 0.518336 0.518336 112,674,450
Dec 15, 2023 0.531686 0.531826 0.495704 0.496234 0.496234 113,636,323
Dec 14, 2023 0.520643 0.534685 0.510869 0.531712 0.531712 159,094,263
Dec 13, 2023 0.510207 0.523635 0.476437 0.520583 0.520583 163,437,256
Dec 12, 2023 0.513397 0.520638 0.494634 0.510248 0.510248 177,620,539
Dec 11, 2023 0.555162 0.559414 0.491131 0.513400 0.513400 290,503,733
Dec 10, 2023 0.532954 0.590573 0.532869 0.554866 0.554866 525,340,931
Dec 9, 2023 0.494461 0.543520 0.494461 0.532966 0.532966 298,790,729
Dec 8, 2023 0.464029 0.494593 0.457998 0.494491 0.494491 168,251,698
Dec 7, 2023 0.444983 0.466046 0.438992 0.463966 0.463966 178,427,422
Dec 6, 2023 0.449650 0.461102 0.434068 0.444921 0.444921 177,213,514
Dec 5, 2023 0.431571 0.457620 0.429414 0.449618 0.449618 211,498,418
Dec 4, 2023 0.428240 0.443600 0.416939 0.431548 0.431548 175,560,764
Dec 3, 2023 0.429266 0.432752 0.421556 0.428241 0.428241 95,922,459
Dec 2, 2023 0.415094 0.432599 0.413263 0.429253 0.429253 68,177,650
Dec 1, 2023 0.408676 0.417891 0.404603 0.415088 0.415088 68,038,147
Nov 30, 2023 0.411406 0.413423 0.402508 0.408675 0.408675 64,190,688
Nov 29, 2023 0.414137 0.418389 0.401902 0.411383 0.411383 81,361,204
Nov 28, 2023 0.406009 0.417835 0.391917 0.414119 0.414119 93,980,994
Nov 27, 2023 0.424801 0.441984 0.395609 0.405989 0.405989 134,227,761
Nov 26, 2023 0.429039 0.435835 0.414699 0.424831 0.424831 121,894,245
Nov 25, 2023 0.406161 0.437853 0.404057 0.429037 0.429037 151,130,196
Nov 24, 2023 0.397508 0.407466 0.395834 0.406179 0.406179 78,530,732
Nov 23, 2023 0.390940 0.399578 0.386632 0.397527 0.397527 72,360,542
Nov 22, 2023 0.368105 0.395406 0.366888 0.390964 0.390964 86,082,851
Nov 21, 2023 0.412342 0.418191 0.368210 0.368210 0.368210 103,003,015
Nov 20, 2023 0.417536 0.424543 0.409366 0.412316 0.412316 92,163,744
Nov 19, 2023 0.404719 0.418188 0.397054 0.417535 0.417535 73,649,245
Nov 18, 2023 0.417838 0.418064 0.389252 0.404674 0.404674 94,513,745
Nov 17, 2023 0.421289 0.433797 0.393858 0.417865 0.417865 119,386,452
Nov 16, 2023 0.441910 0.451158 0.413272 0.421266 0.421266 140,996,193
Nov 15, 2023 0.422375 0.443752 0.413542 0.442050 0.442050 129,252,184
Nov 14, 2023 0.439182 0.447785 0.409219 0.422357 0.422357 149,387,253
Nov 13, 2023 0.441086 0.468153 0.436964 0.439301 0.439301 187,134,663
Nov 12, 2023 0.439074 0.448833 0.420879 0.441043 0.441043 137,235,902
Nov 11, 2023 0.421419 0.456781 0.402008 0.439075 0.439075 201,770,445
Nov 10, 2023 0.395380 0.425345 0.394565 0.421452 0.421452 180,548,826
Nov 9, 2023 0.402876 0.419386 0.370814 0.395382 0.395382 176,542,489
Nov 8, 2023 0.388441 0.404919 0.384684 0.402953 0.402953 88,830,650
Nov 7, 2023 0.392577 0.401545 0.375650 0.388432 0.388432 108,049,118
Nov 6, 2023 0.375303 0.396145 0.373491 0.392585 0.392585 95,985,262
Nov 5, 2023 0.373169 0.380233 0.367968 0.375309 0.375309 91,624,762
Nov 4, 2023 0.363439 0.373619 0.360854 0.373136 0.373136 67,456,953
Nov 3, 2023 0.367472 0.367472 0.352738 0.363446 0.363446 94,272,039
Nov 2, 2023 0.356661 0.378893 0.354007 0.367472 0.367472 157,019,378
Nov 1, 2023 0.346389 0.356655 0.336244 0.356655 0.356655 81,800,158
Oct 31, 2023 0.358964 0.361139 0.336895 0.346390 0.346390 95,946,759
Oct 30, 2023 0.356866 0.364887 0.348460 0.358976 0.358976 102,473,020
Oct 29, 2023 0.330944 0.368033 0.326354 0.356880 0.356880 120,535,020
Oct 28, 2023 0.323288 0.332023 0.323047 0.330943 0.330943 41,376,327
Oct 27, 2023 0.335556 0.335586 0.318736 0.323286 0.323286 58,127,964
Oct 26, 2023 0.331400 0.344754 0.324348 0.335536 0.335536 89,040,307
Oct 25, 2023 0.327369 0.340351 0.321041 0.331342 0.331342 66,724,076
Oct 24, 2023 0.323579 0.336693 0.316134 0.327339 0.327339 103,093,646
Oct 23, 2023 0.310090 0.323578 0.305857 0.323578 0.323578 60,022,390
Oct 22, 2023 0.309476 0.311831 0.301594 0.308149 0.308149 35,884,893
Oct 21, 2023 0.295600 0.310590 0.295387 0.309466 0.309466 39,861,939
Oct 20, 2023 0.283546 0.296404 0.283027 0.295593 0.295593 32,447,368
Oct 19, 2023 0.283377 0.284172 0.280255 0.283533 0.283533 25,814,768
Oct 18, 2023 0.287403 0.288664 0.282998 0.283349 0.283349 26,515,782
Oct 17, 2023 0.293869 0.293869 0.286035 0.287394 0.287394 29,761,790
Oct 16, 2023 0.289348 0.299461 0.289142 0.293890 0.293890 38,150,538
Oct 15, 2023 0.289208 0.291239 0.288501 0.289312 0.289312 22,476,468
Oct 14, 2023 0.285142 0.289592 0.285142 0.289216 0.289216 19,239,694
Oct 13, 2023 0.281690 0.288284 0.281491 0.285149 0.285149 22,385,384
Oct 12, 2023 0.281838 0.282533 0.278189 0.281691 0.281691 22,275,489
Oct 11, 2023 0.282605 0.284031 0.278621 0.281830 0.281830 23,141,048
Oct 10, 2023 0.284021 0.285374 0.280808 0.282599 0.282599 27,008,990
Oct 9, 2023 0.298967 0.300230 0.281171 0.284005 0.284005 39,821,660
Oct 8, 2023 0.300726 0.301382 0.296536 0.298940 0.298940 21,711,131
Oct 7, 2023 0.300680 0.301516 0.299010 0.300710 0.300710 22,385,431
Oct 6, 2023 0.294480 0.303324 0.294379 0.300684 0.300684 31,893,887
Oct 5, 2023 0.297791 0.298406 0.293392 0.294505 0.294505 42,478,372
Oct 4, 2023 0.299193 0.299332 0.290283 0.297785 0.297785 69,171,745
Oct 3, 2023 0.305143 0.308566 0.299188 0.299188 0.299188 44,216,538
Oct 2, 2023 0.322526 0.323030 0.302939 0.305157 0.305157 51,477,596
Oct 1, 2023 0.310759 0.323867 0.310445 0.322539 0.322539 39,476,136
Sep 30, 2023 0.314543 0.315346 0.308384 0.310780 0.310780 30,160,070
Sep 29, 2023 0.304816 0.318986 0.303928 0.314503 0.314503 49,000,547
Sep 28, 2023 0.300189 0.307693 0.299788 0.304818 0.304818 31,757,323
Sep 27, 2023 0.301982 0.307430 0.298622 0.300203 0.300203 34,080,463
Sep 26, 2023 0.300212 0.302642 0.297792 0.301981 0.301981 36,361,523
Sep 25, 2023 0.296747 0.301459 0.294897 0.300188 0.300188 31,818,073
Sep 24, 2023 0.300959 0.306194 0.296389 0.296740 0.296740 37,178,591
Sep 23, 2023 0.299587 0.302624 0.298642 0.300941 0.300941 23,515,568
Sep 22, 2023 0.293218 0.300185 0.291823 0.299588 0.299588 29,943,079
Sep 21, 2023 0.300500 0.303760 0.291761 0.293287 0.293287 35,711,035
Sep 20, 2023 0.303789 0.306142 0.296524 0.300508 0.300508 41,419,549
Sep 19, 2023 0.301359 0.306313 0.299780 0.303794 0.303794 30,111,535
Sep 18, 2023 0.295640 0.306357 0.292363 0.301366 0.301366 33,029,384
Sep 17, 2023 0.306112 0.306112 0.293621 0.295644 0.295644 31,102,061
Sep 16, 2023 0.303960 0.310407 0.303109 0.306113 0.306113 39,514,280
Sep 15, 2023 0.298387 0.305294 0.295447 0.303952 0.303952 39,675,206
Sep 14, 2023 0.290248 0.303412 0.289684 0.298370 0.298370 52,773,561
Sep 13, 2023 0.282730 0.292381 0.280994 0.290233 0.290233 44,610,944
Sep 12, 2023 0.281213 0.292832 0.280769 0.282743 0.282743 44,848,088
Sep 11, 2023 0.295474 0.296452 0.277456 0.281199 0.281199 57,863,127
Sep 10, 2023 0.304694 0.304694 0.292254 0.295471 0.295471 43,496,011
Sep 9, 2023 0.303752 0.304832 0.302721 0.304725 0.304725 23,887,469
Sep 8, 2023 0.307907 0.310726 0.301539 0.303743 0.303743 37,408,738
Sep 7, 2023 0.304923 0.309777 0.302982 0.307867 0.307867 41,840,356
Sep 6, 2023 0.307139 0.312619 0.301103 0.304817 0.304817 56,908,318
Sep 5, 2023 0.304013 0.307410 0.300550 0.307149 0.307149 38,142,045
Sep 4, 2023 0.305491 0.310186 0.301108 0.304021 0.304021 42,983,528
Sep 3, 2023 0.304606 0.306356 0.301282 0.305491 0.305491 42,589,921
Sep 2, 2023 0.304762 0.307695 0.302996 0.304594 0.304594 41,234,923
Sep 1, 2023 0.310107 0.311736 0.301798 0.304761 0.304761 48,099,901
Aug 31, 2023 0.323079 0.326480 0.308008 0.310106 0.310106 59,367,362
Aug 30, 2023 0.335194 0.336098 0.321796 0.323034 0.323034 55,762,069
Aug 29, 2023 0.323263 0.339352 0.314195 0.335176 0.335176 68,113,468
Aug 28, 2023 0.323884 0.323981 0.314284 0.323267 0.323267 44,339,794
Aug 27, 2023 0.322302 0.325279 0.320083 0.323874 0.323874 36,694,804
Aug 26, 2023 0.322894 0.324982 0.320776 0.322327 0.322327 36,799,830
Aug 25, 2023 0.323690 0.324723 0.317191 0.322892 0.322892 49,328,785
Aug 24, 2023 0.329580 0.331350 0.320000 0.323683 0.323683 50,039,941
Aug 23, 2023 0.324120 0.333182 0.322095 0.329518 0.329518 53,773,474
Aug 22, 2023 0.325863 0.326508 0.313937 0.324119 0.324119 55,626,845
Aug 21, 2023 0.335177 0.335608 0.320656 0.325874 0.325874 55,853,779
Aug 20, 2023 0.336079 0.338171 0.331895 0.335177 0.335177 51,423,688
Aug 19, 2023 0.328256 0.336907 0.325270 0.336067 0.336067 54,509,514
Aug 18, 2023 0.326037 0.331259 0.321344 0.328252 0.328252 83,829,466
Aug 17, 2023 0.356349 0.361449 0.305642 0.325952 0.325952 109,886,365
Aug 16, 2023 0.371669 0.371891 0.350341 0.356350 0.356350 102,717,244
Aug 15, 2023 0.392758 0.393164 0.368395 0.371643 0.371643 81,176,704
Aug 14, 2023 0.392995 0.398310 0.388655 0.392726 0.392726 88,602,667
Aug 13, 2023 0.401932 0.402598 0.391210 0.393062 0.393062 76,823,212
Aug 12, 2023 0.400218 0.402531 0.399844 0.401927 0.401927 54,380,984
Aug 11, 2023 0.402334 0.405828 0.398035 0.400220 0.400220 72,857,501
Aug 10, 2023 0.406790 0.408182 0.400745 0.402322 0.402322 68,042,547
Aug 9, 2023 0.408100 0.410973 0.402671 0.406788 0.406788 72,168,701
Aug 8, 2023 0.403615 0.412412 0.400282 0.408097 0.408097 71,505,011
Aug 7, 2023 0.404619 0.409888 0.393248 0.403611 0.403611 74,730,239
Aug 6, 2023 0.404391 0.410892 0.402436 0.404618 0.404618 69,932,296
Aug 5, 2023 0.398789 0.405840 0.395210 0.404389 0.404389 41,447,719
Aug 4, 2023 0.404823 0.405234 0.394943 0.398803 0.398803 52,222,271
Aug 3, 2023 0.412318 0.415378 0.403652 0.404874 0.404874 50,195,816
Aug 2, 2023 0.425379 0.426296 0.410856 0.412313 0.412313 47,905,864
Aug 1, 2023 0.422977 0.427824 0.415090 0.425413 0.425413 62,791,510
Jul 31, 2023 0.431057 0.434109 0.419804 0.422962 0.422962 47,200,979
Jul 30, 2023 0.438819 0.438819 0.422906 0.431068 0.431068 54,983,165
Jul 29, 2023 0.431405 0.440087 0.429922 0.438811 0.438811 41,572,030
Jul 28, 2023 0.426129 0.433232 0.424847 0.431410 0.431410 36,236,379
Jul 27, 2023 0.429810 0.435223 0.421486 0.426127 0.426127 40,083,411
Jul 26, 2023 0.428746 0.433530 0.422246 0.429782 0.429782 46,636,429
Jul 25, 2023 0.430759 0.431543 0.425009 0.428770 0.428770 44,956,676
Jul 24, 2023 0.456670 0.458627 0.424150 0.430763 0.430763 80,110,282
Jul 23, 2023 0.441932 0.460842 0.441236 0.456678 0.456678 61,592,518
Jul 22, 2023 0.446833 0.452924 0.438999 0.441928 0.441928 47,878,024
Jul 21, 2023 0.440318 0.449361 0.437757 0.446830 0.446830 48,847,491
Jul 20, 2023 0.441560 0.446647 0.435922 0.440304 0.440304 69,016,469
Jul 19, 2023 0.441633 0.449338 0.437261 0.441605 0.441605 52,101,244
Jul 18, 2023 0.452398 0.457233 0.435912 0.441696 0.441696 62,548,754
Jul 17, 2023 0.441523 0.454145 0.438162 0.452368 0.452368 83,815,977
Jul 16, 2023 0.452786 0.458034 0.440246 0.441511 0.441511 59,115,360
Jul 15, 2023 0.450793 0.461205 0.444847 0.452713 0.452713 64,113,894
Jul 14, 2023 0.479794 0.483626 0.435743 0.450821 0.450821 136,851,211
Jul 13, 2023 0.423501 0.479894 0.417669 0.479894 0.479894 134,849,475
Jul 12, 2023 0.424303 0.431411 0.420628 0.423452 0.423452 52,200,852
Jul 11, 2023 0.417182 0.426146 0.413693 0.424311 0.424311 40,651,247
Jul 10, 2023 0.412448 0.424934 0.400942 0.417188 0.417188 48,595,240
Jul 9, 2023 0.415629 0.419486 0.411787 0.412419 0.412419 27,207,014
Jul 8, 2023 0.419221 0.421515 0.409464 0.415628 0.415628 30,832,007
Jul 7, 2023 0.412086 0.420569 0.408938 0.419250 0.419250 37,368,568
Jul 6, 2023 0.426327 0.441155 0.411959 0.411959 0.411959 57,834,425
Jul 5, 2023 0.438870 0.446154 0.418574 0.426377 0.426377 60,848,533
Jul 4, 2023 0.449202 0.464734 0.437899 0.438846 0.438846 75,590,026
Jul 3, 2023 0.447474 0.450601 0.442443 0.449194 0.449194 66,116,555
Jul 2, 2023 0.459559 0.462930 0.438682 0.447557 0.447557 110,554,706
Jul 1, 2023 0.418694 0.459522 0.416308 0.459522 0.459522 130,931,901
Jun 30, 2023 0.406386 0.426620 0.394249 0.418652 0.418652 95,107,325
Jun 29, 2023 0.398255 0.412907 0.397698 0.406404 0.406404 42,497,891
Jun 28, 2023 0.427708 0.427842 0.394070 0.398267 0.398267 56,961,284
Jun 27, 2023 0.424476 0.432130 0.423768 0.427707 0.427707 45,382,437
Jun 26, 2023 0.440650 0.440732 0.420234 0.424483 0.424483 67,517,013
Jun 25, 2023 0.442537 0.454662 0.436460 0.440696 0.440696 75,484,979
Jun 24, 2023 0.436302 0.453195 0.427534 0.442553 0.442553 122,488,714
Jun 23, 2023 0.416281 0.441572 0.416148 0.436273 0.436273 82,003,205
Jun 22, 2023 0.422178 0.438000 0.413572 0.416261 0.416261 86,857,482
Jun 21, 2023 0.401521 0.424458 0.400248 0.422211 0.422211 91,587,280
Jun 20, 2023 0.387231 0.401539 0.375888 0.401539 0.401539 54,075,376
Jun 19, 2023 0.384563 0.390708 0.379269 0.387193 0.387193 47,326,216
Jun 18, 2023 0.387435 0.394171 0.383778 0.384551 0.384551 45,064,931
Jun 17, 2023 0.381072 0.394652 0.379040 0.387457 0.387457 57,658,889
Jun 16, 2023 0.375991 0.384330 0.367189 0.381036 0.381036 49,482,844
Jun 15, 2023 0.370393 0.380720 0.362993 0.375977 0.375977 63,287,022
Jun 14, 2023 0.385765 0.394594 0.364065 0.370432 0.370432 78,851,878
Jun 13, 2023 0.386486 0.400247 0.380875 0.385766 0.385766 83,862,624
Jun 12, 2023 0.384525 0.389278 0.374536 0.386478 0.386478 75,946,343
Jun 11, 2023 0.385221 0.395100 0.377528 0.384547 0.384547 87,916,789
Jun 10, 2023 0.467660 0.467981 0.362979 0.385252 0.385252 268,970,805
Jun 9, 2023 0.484554 0.487042 0.465020 0.467662 0.467662 83,048,313

Related Tickers

BTC-USD Bitcoin USD
69,682.15
+0.50%
 
ETH-USD Ethereum USD
3,699.47
+0.79%
 
USDT-USD Tether USDt USD
1.00
-0.00%
 
BNB-USD BNB USD
672.67
-1.77%
 
SOL-USD Solana USD
161.78
+1.82%
 
STETH-USD Lido Staked ETH USD
3,696.33
+0.71%
 
USDC-USD USD Coin USD
1.00
-0.02%
 
XRP-USD XRP USD
0.50
+0.98%
 
DOGE-USD Dogecoin USD
0.15
+0.85%
 
TON11419-USD Toncoin USD
7.10
+0.71%
 
ADA-USD Cardano USD
0.44
+2.36%
 
SHIB-USD Shiba Inu USD
0.00
+1.41%
 
WSTETH-USD Lido wstETH USD
4,315.31
+0.37%
 
AVAX-USD Avalanche USD
32.85
+2.15%
 
WETH-USD WETH USD
3,699.95
+0.55%
 
WBTC-USD Wrapped Bitcoin USD
69,692.66
+0.49%
 
TRX-USD TRON USD
0.12
+1.62%
 
WTRX-USD Wrapped TRON USD
0.12
+1.71%
 
LINK-USD Chainlink USD
16.20
+2.60%
 
DOT-USD Polkadot USD
6.52
+2.24%
 
BCH-USD Bitcoin Cash USD
474.88
+1.33%
 
NEAR-USD NEAR Protocol USD
6.61
+0.97%
 
MATIC-USD Polygon USD
0.65
+1.08%
 
EETH-USD ether.fi Staked ETH USD
3,688.32
+0.42%
 
LTC-USD Litecoin USD
80.48
+1.01%
 
UNI7083-USD Uniswap USD
9.82
-0.85%
 
WEETH-USD Wrapped eETH USD
3,847.70
+0.53%
 
LEO-USD UNUS SED LEO USD
5.82
+0.84%
 
PEPE24478-USD Pepe USD
0.00
+3.98%
 
DAI-USD Dai USD
1.00
-0.01%
 
ICP-USD Internet Computer USD
10.98
+0.86%
 
BTCB-USD Bitcoin BEP2 USD
69,649.04
+0.38%
 
ETC-USD Ethereum Classic USD
26.91
+0.42%
 
KAS-USD Kaspa USD
0.17
+4.13%
 
EZETH-USD Renzo Restaked ETH USD
3,683.27
+0.98%
 
APT21794-USD Aptos USD
8.55
+5.70%
 
RNDR-USD Render USD
9.16
-0.26%
 
WBETH-USD Wrapped Beacon ETH USD
3,849.53
+0.79%
 
FIL-USD Filecoin USD
6.11
+0.28%
 
FDUSD-USD First Digital USD USD
1.00
-0.09%
 
STX4847-USD Stacks USD
2.23
+1.11%
 
HBAR-USD Hedera USD
0.09
+1.61%
 
XMR-USD Monero USD
172.35
+3.50%
 
USDE29470-USD Ethena USDe USD
1.00
-0.00%
 
ATOM-USD Cosmos USD
7.91
+1.86%
 
MNT27075-USD Mantle USD
0.94
+0.19%
 
IMX10603-USD Immutable USD
2.03
+2.32%
 
CRO-USD Cronos USD
0.11
-0.88%
 
XLM-USD Stellar USD
0.10
+1.63%
 
ARB11841-USD Arbitrum USD
0.98
+2.33%
 
OKB-USD OKB USD
47.07
-0.83%
 
WIF-USD dogwifhat USD
2.78
+3.01%
 
FLOKI-USD FLOKI USD
0.00
-0.28%
 
SUI20947-USD Sui USD
1.10
-0.99%
 
INJ-USD Injective USD
27.93
+2.29%
 
GRT6719-USD The Graph USD
0.27
+1.08%
 
TAO22974-USD Bittensor USD
364.47
-0.56%
 
AR-USD Arweave USD
37.76
+1.93%
 
OP-USD Optimism USD
2.22
+3.14%
 
VET-USD VeChain USD
0.03
+1.91%
 
MKR-USD Maker USD
2,479.47
+2.24%
 
RETH-USD Rocket Pool ETH USD
4,098.38
+0.38%
 
THETA-USD Theta Network USD
1.98
+3.97%
 
NOT-USD Notcoin USD
0.02
+1.61%
 
FTM-USD Fantom USD
0.70
+0.70%
 
BONK-USD Bonk USD
0.00
+2.66%
 
JASMY-USD JasmyCoin USD
0.04
-1.03%
 
RUNE-USD THORChain USD
5.35
-0.27%
 
ONDO-USD Ondo USD
1.29
-0.17%
 
BRETT29743-USD Brett (Based) USD
0.18
+15.93%
 
JITOSOL-USD Jito Staked SOL USD
180.43
+1.83%
 
METH29035-USD Mantle Staked Ether USD
3,820.63
+0.60%
 
LDO-USD Lido DAO USD
1.93
+0.51%
 
TIA22861-USD Celestia USD
9.05
-0.71%
 
BGB-USD Bitget Token USD
1.19
+2.84%
 
ZBU-USD Zeebu USD
4.74
+0.69%
 
PYTH-USD Pyth Network USD
0.43
+2.70%
 
CORE23254-USD Core USD
1.71
+1.76%
 
STRK22691-USD Starknet USD
1.17
+4.48%
 
FET-USD Fetch.ai USD
1.75
+1.41%
 
SEI-USD Sei USD
0.49
-0.28%
 
ALGO-USD Algorand USD
0.17
+3.06%
 
AAVE-USD Aave USD
93.50
+1.03%
 
VBNB-USD Venus BNB USD
16.38
-1.81%
 
JUP29210-USD Jupiter USD
1.01
+2.79%
 
SUSDE-USD Ethena Staked USDe USD
1.08
+0.10%
 
ORDI-USD ORDI USD
60.60
+3.30%
 
ENA-USD Ethena USD
0.83
+0.16%
 
GALA-USD Gala USD
0.04
+1.99%
 
FLOW-USD Flow USD
0.80
+0.62%
 
W-USD Wormhole USD
0.67
+2.29%
 
BEAM28298-USD Beam USD
0.02
+2.23%
 
CHZ-USD Chiliz USD
0.13
+11.12%
 
BSV-USD Bitcoin SV USD
57.17
+2.07%
 
DYDX-USD dYdX (Native) USD
1.89
+2.86%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,740.97
+0.22%
 
FLR-USD Flare USD
0.03
+0.25%
 
CHEEL-USD Cheelee USD
20.59
-0.33%
 
AXS-USD Axie Infinity USD
7.48
+1.30%
 
WBNB-USD Wrapped BNB USD
674.21
-1.67%