CCC - CoinMarketCap USD

Super Bitcoin USD (SBTC-USD)

0.42 -0.00 (-0.78%)
As of 3:38 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 1, 2024 0.415506 0.415636 0.414213 0.415048 0.415048 24,293
May 30, 2024 0.429939 0.491104 0.414680 0.423048 0.423048 9,566
May 29, 2024 0.452184 0.472093 0.428814 0.429939 0.429939 4,730
May 28, 2024 0.443004 0.453935 0.426650 0.452184 0.452184 19,985
May 27, 2024 0.445134 0.449868 0.436373 0.443004 0.443004 22,845
May 26, 2024 0.500456 0.510767 0.444386 0.445245 0.445245 9,196
May 25, 2024 0.563749 0.565467 0.444479 0.500456 0.500456 4,193
May 24, 2024 0.573948 0.589048 0.496716 0.563749 0.563749 6,421
May 23, 2024 0.425114 0.901339 0.420410 0.573948 0.573948 22,802
May 22, 2024 0.437117 0.484001 0.421295 0.425114 0.425114 11,786
May 21, 2024 0.415451 0.451734 0.414251 0.437105 0.437105 12,546
May 20, 2024 0.389194 0.440171 0.388579 0.415451 0.415451 10,193
May 19, 2024 0.413211 0.413371 0.385176 0.389194 0.389194 13,974
May 18, 2024 0.429845 0.440751 0.410333 0.413211 0.413211 4,366
May 17, 2024 0.380654 0.448916 0.374664 0.429816 0.429816 16,073
May 16, 2024 0.374730 0.383200 0.374136 0.380938 0.380938 24,389
May 15, 2024 0.388615 0.392663 0.374071 0.374730 0.374730 9,756
May 14, 2024 0.385630 0.391077 0.380921 0.388615 0.388615 283
May 13, 2024 0.369670 0.389647 0.369575 0.385630 0.385630 1,489
May 12, 2024 0.363698 0.374294 0.361603 0.369670 0.369670 11,680
May 11, 2024 0.384972 0.386084 0.360236 0.363698 0.363698 20,141
May 10, 2024 0.383176 0.388705 0.379224 0.384972 0.384972 23,535
May 9, 2024 0.378660 0.383629 0.377178 0.383176 0.383176 24,117
May 8, 2024 0.397330 0.410880 0.374678 0.378419 0.378419 13,497
May 7, 2024 0.410352 0.413040 0.397330 0.397330 0.397330 4,631
May 6, 2024 0.400040 0.427959 0.397169 0.410352 0.410352 591
May 5, 2024 0.392936 0.401738 0.386196 0.400040 0.400040 16,267
May 4, 2024 0.393215 0.399073 0.388060 0.392936 0.392936 17,296
May 3, 2024 0.381593 0.417053 0.378383 0.393335 0.393335 2,336
May 2, 2024 0.366163 0.388846 0.357873 0.381593 0.381593 10,955
May 1, 2024 0.400348 0.406603 0.356025 0.366569 0.366569 10,974
Apr 30, 2024 0.417540 0.419062 0.398236 0.400348 0.400348 21,657
Apr 29, 2024 0.430462 0.434379 0.417250 0.418093 0.418093 20,365
Apr 28, 2024 0.431748 0.432251 0.429115 0.430520 0.430520 24,599
Apr 27, 2024 0.434020 0.439588 0.429432 0.431377 0.431377 17,174
Apr 26, 2024 0.429161 0.443685 0.428718 0.433833 0.433833 7,402
Apr 25, 2024 0.393961 0.458192 0.389548 0.429161 0.429161 15,397
Apr 24, 2024 0.442336 0.442977 0.390007 0.393953 0.393953 11,826
Apr 23, 2024 0.386377 0.461502 0.373433 0.442336 0.442336 12,599
Apr 22, 2024 0.390199 0.390351 0.381851 0.386457 0.386457 13,137
Apr 21, 2024 0.364442 0.390910 0.364092 0.390199 0.390199 3,143
Apr 20, 2024 0.374749 0.377705 0.360239 0.364442 0.364442 20,240
Apr 19, 2024 0.366564 0.378016 0.360807 0.374829 0.374829 13,292
Apr 18, 2024 0.360109 0.378784 0.356870 0.366564 0.366564 15,180
Apr 17, 2024 0.364622 0.375330 0.356856 0.359388 0.359388 14,756
Apr 16, 2024 0.367964 0.373135 0.354006 0.364622 0.364622 9,801
Apr 15, 2024 0.362198 0.376346 0.354342 0.368232 0.368232 11,927
Apr 14, 2024 0.354529 0.378150 0.353902 0.362198 0.362198 6,220
Apr 13, 2024 0.376273 0.377032 0.350683 0.354529 0.354529 8,511
Apr 12, 2024 0.421315 0.438207 0.374810 0.376273 0.376273 4,846
Apr 11, 2024 0.423685 0.437921 0.420554 0.421315 0.421315 7,289
Apr 10, 2024 0.411458 0.430319 0.408459 0.423685 0.423685 14,243
Apr 9, 2024 0.411044 0.419104 0.403835 0.411826 0.411826 18,197
Apr 8, 2024 0.422709 0.432450 0.409539 0.411044 0.411044 13,737
Apr 7, 2024 0.441305 0.460295 0.414902 0.422709 0.422709 7,932
Apr 6, 2024 0.418931 0.469569 0.396826 0.441305 0.441305 13,414
Apr 5, 2024 0.461461 0.464443 0.416222 0.418642 0.418642 9,344
Apr 4, 2024 0.403784 0.470536 0.402824 0.461461 0.461461 10,910
Apr 3, 2024 0.403445 0.416473 0.390544 0.403784 0.403784 22,394
Apr 2, 2024 0.413212 0.424120 0.397274 0.403445 0.403445 9,350
Apr 1, 2024 0.398144 0.428932 0.397953 0.413212 0.413212 21,103
Mar 31, 2024 0.402631 0.408549 0.397381 0.398144 0.398144 18,210
Mar 30, 2024 0.410855 0.422310 0.398805 0.400974 0.400974 10,878
Mar 29, 2024 0.389463 0.414437 0.374695 0.410855 0.410855 15,490
Mar 28, 2024 0.415025 0.419342 0.366633 0.389463 0.389463 28,816
Mar 27, 2024 0.422117 0.423453 0.404468 0.417164 0.417164 31,389
Mar 26, 2024 0.441457 0.449113 0.391154 0.421474 0.421474 29,094
Mar 25, 2024 0.421672 0.475795 0.420935 0.441457 0.441457 24,700
Mar 24, 2024 0.438588 0.507734 0.421448 0.421687 0.421687 30,378
Mar 23, 2024 0.433081 0.443919 0.426936 0.438588 0.438588 22,447
Mar 22, 2024 0.433127 0.440054 0.402660 0.433081 0.433081 25,696
Mar 21, 2024 0.416770 0.444705 0.416770 0.433127 0.433127 23,385
Mar 20, 2024 0.413990 0.440321 0.405929 0.416770 0.416770 25,938
Mar 19, 2024 0.435142 0.452217 0.404548 0.413990 0.413990 23,779
Mar 18, 2024 0.450272 0.452340 0.426191 0.435142 0.435142 31,671
Mar 17, 2024 0.413537 0.459170 0.411871 0.450127 0.450127 27,515
Mar 16, 2024 0.479808 0.532952 0.394044 0.415156 0.415156 25,750
Mar 15, 2024 0.497655 0.513289 0.440854 0.479808 0.479808 24,414
Mar 14, 2024 0.501220 0.526172 0.481322 0.498383 0.498383 24,504
Mar 13, 2024 0.479663 0.521084 0.470820 0.498761 0.498761 29,385
Mar 12, 2024 0.504416 0.517482 0.472895 0.479042 0.479042 32,850
Mar 11, 2024 0.486882 0.549410 0.477220 0.504416 0.504416 26,402
Mar 10, 2024 0.469430 0.531597 0.464998 0.482468 0.482468 30,693
Mar 9, 2024 0.458057 0.501696 0.454507 0.469278 0.469278 32,012
Mar 8, 2024 0.501913 0.505841 0.440010 0.458057 0.458057 28,398
Mar 7, 2024 0.458213 0.509478 0.442458 0.501783 0.501783 32,167
Mar 6, 2024 0.475867 0.482567 0.441043 0.455052 0.455052 25,139
Mar 5, 2024 0.476160 0.500291 0.447707 0.475867 0.475867 23,436
Mar 4, 2024 0.456965 0.507330 0.451435 0.484108 0.484108 29,272
Mar 3, 2024 0.452929 0.471170 0.450489 0.457878 0.457878 30,533
Mar 2, 2024 0.437670 0.472029 0.437670 0.453034 0.453034 22,600
Mar 1, 2024 0.489355 0.502181 0.433452 0.437678 0.437678 28,135
Feb 29, 2024 0.451139 0.596096 0.439311 0.489665 0.489665 30,204
Feb 28, 2024 0.440346 0.480002 0.413764 0.451476 0.451476 21,343
Feb 27, 2024 0.413276 0.617483 0.407068 0.434152 0.434152 26,149
Feb 26, 2024 0.425637 0.429120 0.401461 0.413276 0.413276 26,872
Feb 25, 2024 0.435690 0.437822 0.423564 0.425637 0.425637 32,952
Feb 24, 2024 0.411499 0.469667 0.407859 0.435698 0.435698 17,635
Feb 23, 2024 0.385653 0.416200 0.380307 0.408396 0.408396 23,276
Feb 22, 2024 0.426101 0.429695 0.363986 0.384282 0.384282 25,473
Feb 21, 2024 0.428273 0.445040 0.417942 0.426083 0.426083 25,963
Feb 20, 2024 0.437536 0.450661 0.423548 0.428273 0.428273 24,217
Feb 19, 2024 0.447281 0.451157 0.436859 0.437536 0.437536 36,236
Feb 18, 2024 0.446701 0.450780 0.445710 0.447398 0.447398 34,920
Feb 17, 2024 0.447733 0.450399 0.437342 0.446701 0.446701 22,159
Feb 16, 2024 0.449129 0.450022 0.442236 0.447184 0.447184 31,555
Feb 15, 2024 0.452720 0.455765 0.447987 0.450262 0.450262 31,475
Feb 14, 2024 0.442522 0.455948 0.441965 0.452720 0.452720 31,423
Feb 13, 2024 0.450094 0.455968 0.436140 0.443490 0.443490 32,005
Feb 12, 2024 0.452060 0.454773 0.444683 0.450542 0.450542 33,157
Feb 11, 2024 0.449109 0.453042 0.445722 0.452209 0.452209 30,146
Feb 10, 2024 0.449380 0.452763 0.445899 0.449816 0.449816 29,552
Feb 9, 2024 0.426208 0.451499 0.413857 0.448811 0.448811 21,733
Feb 8, 2024 0.407981 0.431157 0.402799 0.426561 0.426561 29,272
Feb 7, 2024 0.411072 0.412166 0.392756 0.407981 0.407981 25,790
Feb 6, 2024 0.410304 0.420196 0.402774 0.412159 0.412159 32,516
Feb 5, 2024 0.405547 0.411666 0.401329 0.410872 0.410872 35,737
Feb 4, 2024 0.435725 0.462873 0.402100 0.405289 0.405289 29,514
Feb 3, 2024 0.436840 0.458376 0.430539 0.436271 0.436271 28,195
Feb 2, 2024 0.444592 0.447505 0.428603 0.439291 0.439291 32,205
Feb 1, 2024 0.443885 0.476172 0.433133 0.446021 0.446021 22,296
Jan 31, 2024 0.440013 0.447655 0.436177 0.441933 0.441933 30,424
Jan 30, 2024 0.443112 0.446061 0.438316 0.439774 0.439774 30,742
Jan 29, 2024 0.445740 0.450921 0.439350 0.443112 0.443112 25,762
Jan 28, 2024 0.437302 0.449893 0.435335 0.443005 0.443005 34,555
Jan 27, 2024 0.435496 0.451704 0.435402 0.437930 0.437930 32,014
Jan 26, 2024 0.445630 0.450352 0.435344 0.435777 0.435777 30,361
Jan 25, 2024 0.438716 0.452061 0.437113 0.444862 0.444862 17,138
Jan 24, 2024 0.439680 0.441360 0.430014 0.438716 0.438716 33,321
Jan 23, 2024 0.437971 0.453727 0.433982 0.439316 0.439316 25,951
Jan 22, 2024 0.447506 0.455556 0.429107 0.437971 0.437971 21,636
Jan 21, 2024 0.457294 0.464962 0.444872 0.448458 0.448458 27,641
Jan 20, 2024 0.437893 0.463145 0.436495 0.463145 0.463145 32,621
Jan 19, 2024 0.445954 0.449007 0.433554 0.439467 0.439467 30,636
Jan 18, 2024 0.481842 0.483802 0.441586 0.445954 0.445954 30,591
Jan 17, 2024 0.461686 0.486510 0.457296 0.481407 0.481407 16,775
Jan 16, 2024 0.449431 0.470491 0.447382 0.461686 0.461686 30,634
Jan 15, 2024 0.457360 0.459992 0.443869 0.449138 0.449138 35,322
Jan 14, 2024 0.478967 0.489244 0.454424 0.458661 0.458661 27,351
Jan 13, 2024 0.438719 0.491024 0.433460 0.479859 0.479859 26,175
Jan 12, 2024 0.458462 0.471368 0.435752 0.438513 0.438513 25,992
Jan 11, 2024 0.437806 0.479458 0.432920 0.458325 0.458325 18,824
Jan 10, 2024 0.480327 0.483935 0.429917 0.438402 0.438402 23,712
Jan 9, 2024 0.447053 0.485222 0.435429 0.476849 0.476849 25,041
Jan 8, 2024 0.442138 0.460793 0.437459 0.446645 0.446645 30,025
Jan 7, 2024 0.451145 0.467527 0.440866 0.442138 0.442138 22,673
Jan 6, 2024 0.465575 0.470623 0.437424 0.450236 0.450236 25,779
Jan 5, 2024 0.458013 0.619438 0.444153 0.465516 0.465516 26,564
Jan 4, 2024 0.446070 0.467682 0.437593 0.456420 0.456420 24,219
Jan 3, 2024 0.486844 0.496106 0.439344 0.446581 0.446581 22,486
Jan 2, 2024 0.497884 0.515230 0.456026 0.486755 0.486755 27,395
Jan 1, 2024 0.511196 0.513652 0.490105 0.498308 0.498308 31,581
Dec 31, 2023 0.522101 0.538660 0.507797 0.512224 0.512224 33,331
Dec 30, 2023 0.518187 0.566801 0.514902 0.522101 0.522101 21,702
Dec 29, 2023 0.506119 0.549038 0.492997 0.518187 0.518187 25,611
Dec 28, 2023 0.491061 0.547927 0.479787 0.506119 0.506119 16,086
Dec 27, 2023 0.479729 0.492329 0.469636 0.490666 0.490666 26,831
Dec 26, 2023 0.481695 0.567229 0.470895 0.480465 0.480465 19,891
Dec 25, 2023 0.498349 0.526698 0.471251 0.481696 0.481696 22,197
Dec 24, 2023 0.471373 0.565538 0.469894 0.497962 0.497962 20,405
Dec 23, 2023 0.465988 0.582282 0.413808 0.471585 0.471585 29,998
Dec 22, 2023 0.500697 0.524680 0.457249 0.466922 0.466922 24,905
Dec 21, 2023 0.465671 0.626847 0.441994 0.499208 0.499208 22,205
Dec 20, 2023 0.409218 0.748923 0.408547 0.465646 0.465646 33,162
Dec 19, 2023 0.403441 0.411133 0.389733 0.408808 0.408808 25,770
Dec 18, 2023 0.429871 0.435814 0.382834 0.401300 0.401300 21,137
Dec 17, 2023 0.427567 0.435124 0.392878 0.429932 0.429932 20,807
Dec 16, 2023 0.416996 0.430463 0.412264 0.427564 0.427564 27,377
Dec 15, 2023 0.391031 0.427751 0.388650 0.418809 0.418809 26,127
Dec 14, 2023 0.392024 0.394273 0.387743 0.391010 0.391010 38,014
Dec 13, 2023 0.415545 0.415975 0.389664 0.391715 0.391715 37,163
Dec 12, 2023 0.404660 0.421334 0.401395 0.412570 0.412570 25,068
Dec 11, 2023 0.431033 0.431304 0.390233 0.404149 0.404149 27,064
Dec 10, 2023 0.403320 0.433298 0.401503 0.430917 0.430917 32,267
Dec 9, 2023 0.385098 0.415863 0.377173 0.403252 0.403252 27,703
Dec 8, 2023 0.383218 0.402755 0.380514 0.386634 0.386634 30,926
Dec 7, 2023 0.392319 0.393388 0.375987 0.382357 0.382357 29,663
Dec 6, 2023 0.373607 0.413686 0.370937 0.392120 0.392120 29,845
Dec 5, 2023 0.379887 0.386788 0.368760 0.372466 0.372466 30,711
Dec 4, 2023 0.387918 0.411327 0.372522 0.380510 0.380510 24,666
Dec 3, 2023 0.400388 0.402346 0.384365 0.387728 0.387728 32,836
Dec 2, 2023 0.384804 0.413962 0.384804 0.400357 0.400357 22,842
Dec 1, 2023 0.396699 0.412350 0.370878 0.385296 0.385296 20,616
Nov 30, 2023 0.390427 0.405047 0.389069 0.392211 0.392211 19,586
Nov 29, 2023 0.392463 0.396695 0.389327 0.390990 0.390990 37,806
Nov 28, 2023 0.407044 0.423034 0.390098 0.392456 0.392456 31,533
Nov 27, 2023 0.442491 0.442951 0.396852 0.408656 0.408656 27,163
Nov 26, 2023 0.406151 0.460545 0.392862 0.442541 0.442541 25,399
Nov 25, 2023 0.428934 0.436128 0.401423 0.406178 0.406178 33,646
Nov 24, 2023 0.424340 0.436672 0.423049 0.433261 0.433261 40,186
Nov 23, 2023 0.429113 0.435434 0.417541 0.424688 0.424688 35,857
Nov 22, 2023 0.404105 0.439597 0.401179 0.429977 0.429977 25,169
Nov 21, 2023 0.422920 0.435536 0.375426 0.403770 0.403770 29,292
Nov 20, 2023 0.417594 0.442118 0.412874 0.423163 0.423163 24,990
Nov 19, 2023 0.403760 0.439040 0.401701 0.413643 0.413643 22,578
Nov 18, 2023 0.362638 0.415568 0.358233 0.400190 0.400190 34,817
Nov 17, 2023 0.358227 0.364340 0.353875 0.362597 0.362597 41,937
Nov 16, 2023 0.360656 0.362662 0.350859 0.359005 0.359005 29,010
Nov 15, 2023 0.349665 0.362783 0.348021 0.357558 0.357558 36,291
Nov 14, 2023 0.355597 0.362400 0.346872 0.349501 0.349501 40,377
Nov 13, 2023 0.362875 0.367386 0.353609 0.355789 0.355789 34,853
Nov 12, 2023 0.363922 0.368554 0.360110 0.363598 0.363598 42,632
Nov 11, 2023 0.368175 0.369609 0.355532 0.363898 0.363898 37,123
Nov 10, 2023 0.369482 0.372524 0.359500 0.368890 0.368890 32,088
Nov 9, 2023 0.368130 0.373195 0.363653 0.369136 0.369136 39,018
Nov 8, 2023 0.364702 0.371623 0.361709 0.368318 0.368318 31,692
Nov 7, 2023 0.367402 0.372494 0.360112 0.367104 0.367104 24,359
Nov 6, 2023 0.366618 0.371784 0.353781 0.365146 0.365146 37,596
Nov 5, 2023 0.372258 0.372371 0.363311 0.366624 0.366624 36,681
Nov 4, 2023 0.364425 0.372967 0.362641 0.371241 0.371241 39,836
Nov 3, 2023 0.371259 0.373112 0.357655 0.364810 0.364810 43,803
Nov 2, 2023 0.371899 0.373734 0.369210 0.370690 0.370690 29,194
Nov 1, 2023 0.373511 0.374150 0.370984 0.371900 0.371900 16,859
Oct 31, 2023 0.372207 0.374202 0.370429 0.373512 0.373512 16,579
Oct 30, 2023 0.371770 0.374202 0.370340 0.372400 0.372400 17,078
Oct 29, 2023 0.371045 0.374386 0.370492 0.372637 0.372637 25,800
Oct 28, 2023 0.373602 0.374245 0.368385 0.370954 0.370954 40,439
Oct 27, 2023 0.387204 0.406992 0.371346 0.373509 0.373509 29,771
Oct 26, 2023 0.375383 0.404052 0.369153 0.392062 0.392062 35,688
Oct 25, 2023 0.380975 0.383083 0.370940 0.375669 0.375669 30,488
Oct 24, 2023 0.399738 0.411388 0.374741 0.380576 0.380576 30,584
Oct 23, 2023 0.391775 0.415977 0.382068 0.397533 0.397533 27,507
Oct 22, 2023 0.390198 0.401316 0.377241 0.384487 0.384487 23,192
Oct 21, 2023 0.381397 0.398368 0.373667 0.393632 0.393632 33,081
Oct 20, 2023 0.382033 0.384333 0.372854 0.384333 0.384333 30,810
Oct 19, 2023 0.380819 0.386565 0.372813 0.382020 0.382020 23,999
Oct 18, 2023 0.378937 0.391749 0.373423 0.381319 0.381319 22,306
Oct 17, 2023 0.375052 0.395322 0.369964 0.378666 0.378666 24,022
Oct 16, 2023 0.390174 0.404370 0.372389 0.375160 0.375160 21,428
Oct 15, 2023 0.389102 0.398834 0.375060 0.391112 0.391112 21,604
Oct 14, 2023 0.391662 0.403871 0.377145 0.388494 0.388494 23,282
Oct 13, 2023 0.405037 0.408704 0.376411 0.395641 0.395641 25,310
Oct 12, 2023 0.385136 0.413379 0.378344 0.404796 0.404796 20,397
Oct 11, 2023 0.381964 0.393624 0.376141 0.383643 0.383643 20,149
Oct 10, 2023 0.396909 0.417530 0.377903 0.381965 0.381965 22,989
Oct 9, 2023 0.407054 0.440658 0.362576 0.413222 0.413222 21,751
Oct 8, 2023 0.369372 0.429149 0.353025 0.382943 0.382943 23,253
Oct 7, 2023 0.433592 0.442393 0.357882 0.361834 0.361834 23,004
Oct 6, 2023 0.430553 0.438080 0.424620 0.433445 0.433445 24,179
Oct 5, 2023 0.434002 0.438903 0.410649 0.431107 0.431107 22,286
Oct 4, 2023 0.434716 0.437621 0.431299 0.433580 0.433580 30,326
Oct 3, 2023 0.434194 0.437578 0.432795 0.434724 0.434724 30,691
Oct 2, 2023 0.435408 0.438717 0.430133 0.434085 0.434085 27,878
Oct 1, 2023 0.428977 0.438590 0.421358 0.435420 0.435420 30,426
Sep 30, 2023 0.418736 0.440210 0.416995 0.428705 0.428705 27,502
Sep 29, 2023 0.413326 0.431025 0.409972 0.417850 0.417850 29,759
Sep 28, 2023 0.408976 0.420760 0.403893 0.413282 0.413282 30,612
Sep 27, 2023 0.408108 0.415252 0.404137 0.409356 0.409356 30,999
Sep 26, 2023 0.406247 0.411852 0.404647 0.408517 0.408517 31,506
Sep 25, 2023 0.405396 0.408997 0.400081 0.405312 0.405312 29,196
Sep 24, 2023 0.408716 0.418665 0.402682 0.405455 0.405455 28,797
Sep 23, 2023 0.410399 0.417850 0.401987 0.409463 0.409463 26,259
Sep 22, 2023 0.401234 0.412954 0.399842 0.410465 0.410465 29,872
Sep 21, 2023 0.434766 0.435591 0.400576 0.401584 0.401584 27,281
Sep 20, 2023 0.416943 0.440377 0.415383 0.435329 0.435329 27,546
Sep 19, 2023 0.419254 0.428535 0.411441 0.416947 0.416947 30,659
Sep 18, 2023 0.423548 0.429992 0.415159 0.419244 0.419244 29,593
Sep 17, 2023 0.421297 0.424260 0.419827 0.423377 0.423377 30,705
Sep 16, 2023 0.405371 0.422854 0.402814 0.421349 0.421349 31,832
Sep 15, 2023 0.420296 0.423609 0.401877 0.405597 0.405597 28,953
Sep 14, 2023 0.419385 0.426397 0.409367 0.418922 0.418922 28,581
Sep 13, 2023 0.419600 0.427435 0.414204 0.420037 0.420037 26,562
Sep 12, 2023 0.426692 0.430705 0.414385 0.423227 0.423227 29,500
Sep 11, 2023 0.424022 0.427210 0.421084 0.426716 0.426716 29,183
Sep 10, 2023 0.427863 0.428393 0.419190 0.424271 0.424271 17,267
Sep 9, 2023 0.427080 0.430442 0.422933 0.427844 0.427844 27,002
Sep 8, 2023 0.428024 0.429725 0.423222 0.426483 0.426483 31,788
Sep 7, 2023 0.429261 0.431001 0.422974 0.427587 0.427587 31,099
Sep 6, 2023 0.443253 0.446234 0.417161 0.427801 0.427801 27,080
Sep 5, 2023 0.459355 0.461427 0.441686 0.442490 0.442490 20,631
Sep 4, 2023 0.467039 0.469399 0.448048 0.461000 0.461000 20,204
Sep 3, 2023 0.467694 0.475089 0.454440 0.459465 0.459465 18,531
Sep 2, 2023 0.455832 0.473387 0.451164 0.467586 0.467586 19,189
Sep 1, 2023 0.465189 0.474014 0.449593 0.456479 0.456479 18,849
Aug 31, 2023 0.456517 0.473937 0.446246 0.465481 0.465481 18,234
Aug 30, 2023 0.458588 0.475063 0.440764 0.456362 0.456362 18,291
Aug 29, 2023 0.442178 0.476445 0.440527 0.459091 0.459091 19,065
Aug 28, 2023 0.444228 0.453442 0.439370 0.442184 0.442184 18,638
Aug 27, 2023 0.441702 0.454494 0.436487 0.445430 0.445430 18,669
Aug 26, 2023 0.437177 0.448650 0.429443 0.443708 0.443708 18,527
Aug 25, 2023 0.434559 0.445487 0.430332 0.437826 0.437826 18,764
Aug 24, 2023 0.447303 0.452035 0.428660 0.434294 0.434294 16,329
Aug 23, 2023 0.470636 0.473022 0.426271 0.447294 0.447294 18,554
Aug 22, 2023 0.471646 0.485502 0.463471 0.470713 0.470713 18,745
Aug 21, 2023 0.469577 0.477331 0.465344 0.472170 0.472170 18,277
Aug 20, 2023 0.471134 0.477460 0.465336 0.469204 0.469204 18,428
Aug 19, 2023 0.476761 0.483232 0.465416 0.470647 0.470647 17,706
Aug 18, 2023 0.494260 0.498670 0.465027 0.477039 0.477039 18,457
Aug 17, 2023 0.494936 0.500241 0.485604 0.494267 0.494267 20,026
Aug 16, 2023 0.500150 0.500743 0.492936 0.494381 0.494381 17,129
Aug 15, 2023 0.498812 0.506270 0.495339 0.500150 0.500150 15,404
Aug 14, 2023 0.508097 0.515399 0.494702 0.499196 0.499196 19,271
Aug 13, 2023 0.517614 0.530729 0.492509 0.504098 0.504098 18,682
Aug 12, 2023 0.506005 0.520915 0.495788 0.518973 0.518973 18,699
Aug 11, 2023 0.504004 0.514702 0.497513 0.505356 0.505356 19,778
Aug 10, 2023 0.506251 0.511496 0.495815 0.500033 0.500033 19,624
Aug 9, 2023 0.500173 0.515735 0.496490 0.506243 0.506243 18,250
Aug 8, 2023 0.498415 0.508535 0.493028 0.501450 0.501450 19,617
Aug 7, 2023 0.498112 0.502970 0.492723 0.499012 0.499012 19,203
Aug 6, 2023 0.504524 0.508443 0.494747 0.497918 0.497918 18,487
Aug 5, 2023 0.505603 0.517459 0.497750 0.504346 0.504346 19,246
Aug 4, 2023 0.497279 0.516919 0.496432 0.505652 0.505652 19,000
Aug 3, 2023 0.506086 0.509784 0.494440 0.497954 0.497954 19,162
Aug 2, 2023 0.515158 0.524832 0.499099 0.507658 0.507658 18,977
Aug 1, 2023 0.523240 0.532754 0.511234 0.514578 0.514578 18,631
Jul 31, 2023 0.513506 0.532027 0.503093 0.521821 0.521821 19,088
Jul 30, 2023 0.516339 0.518903 0.501971 0.514314 0.514314 18,771
Jul 29, 2023 0.500182 0.517918 0.497915 0.510277 0.510277 12,473
Jul 28, 2023 0.504606 0.509566 0.496986 0.500206 0.500206 18,839
Jul 27, 2023 0.511160 0.511415 0.497978 0.504705 0.504705 18,975
Jul 26, 2023 0.515519 0.520907 0.507467 0.511157 0.511157 18,851
Jul 25, 2023 0.503004 0.517565 0.496126 0.517555 0.517555 18,873
Jul 24, 2023 0.524620 0.532154 0.491508 0.499837 0.499837 17,512
Jul 23, 2023 0.524115 0.533905 0.518058 0.527359 0.527359 18,848
Jul 22, 2023 0.523604 0.532898 0.511577 0.524087 0.524087 19,511
Jul 21, 2023 0.521042 0.527385 0.507056 0.523398 0.523398 13,887
Jul 20, 2023 0.499768 0.578199 0.494942 0.518645 0.518645 11,281
Jul 19, 2023 0.493305 0.507833 0.479136 0.499870 0.499870 11,211
Jul 18, 2023 0.490942 0.505299 0.480769 0.493363 0.493363 10,425
Jul 17, 2023 0.490081 0.496789 0.470588 0.491508 0.491508 10,678
Jul 16, 2023 0.495507 0.519537 0.473727 0.490370 0.490370 10,935
Jul 15, 2023 0.470718 0.501732 0.468550 0.499025 0.499025 10,592
Jul 14, 2023 0.488804 0.503666 0.469455 0.473298 0.473298 10,865
Jul 13, 2023 0.509697 0.513141 0.472138 0.488777 0.488777 9,377
Jul 12, 2023 0.504529 0.513208 0.498847 0.509005 0.509005 8,700
Jul 11, 2023 0.493640 0.508140 0.485839 0.504527 0.504527 10,392
Jul 10, 2023 0.467573 0.563453 0.453575 0.492348 0.492348 11,567
Jul 9, 2023 0.492960 0.507449 0.454952 0.470013 0.470013 10,819
Jul 8, 2023 0.468158 0.503426 0.452618 0.493258 0.493258 10,567
Jul 7, 2023 0.488795 0.514948 0.456017 0.468158 0.468158 11,073
Jul 6, 2023 0.462632 0.498254 0.446902 0.495097 0.495097 10,556
Jul 5, 2023 0.465643 0.480389 0.454188 0.463296 0.463296 10,316
Jul 4, 2023 0.464629 0.472660 0.453200 0.461871 0.461871 10,442
Jul 3, 2023 0.490228 0.490228 0.445295 0.464099 0.464099 11,412
Jul 2, 2023 0.541127 0.543815 0.472706 0.488633 0.488633 10,985
Jul 1, 2023 0.443354 0.561075 0.437573 0.541134 0.541134 11,005
Jun 30, 2023 0.439148 0.473392 0.425377 0.443853 0.443853 10,712
Jun 29, 2023 0.438879 0.453105 0.421780 0.440943 0.440943 10,245
Jun 28, 2023 0.435627 0.446006 0.416109 0.440282 0.440282 11,266
Jun 27, 2023 0.439108 0.449617 0.419846 0.432124 0.432124 10,784
Jun 26, 2023 0.450820 0.465918 0.421131 0.437052 0.437052 11,355
Jun 25, 2023 0.438406 0.499021 0.423107 0.455964 0.455964 11,076
Jun 24, 2023 0.428850 0.463096 0.422940 0.445049 0.445049 10,394
Jun 23, 2023 0.439328 0.455259 0.419148 0.440488 0.440488 11,270
Jun 22, 2023 0.449237 0.472352 0.415559 0.436405 0.436405 10,969
Jun 21, 2023 0.426029 0.474008 0.420406 0.458746 0.458746 11,472
Jun 20, 2023 0.433553 0.443394 0.415368 0.426299 0.426299 11,081
Jun 19, 2023 0.422519 0.488027 0.415540 0.434425 0.434425 14,062
Jun 18, 2023 0.439999 0.456266 0.415288 0.422500 0.422500 11,581
Jun 17, 2023 0.414468 0.562419 0.407001 0.445873 0.445873 22,423
Jun 16, 2023 0.426632 0.599007 0.404547 0.415163 0.415163 18,666
Jun 15, 2023 0.425173 0.446829 0.405147 0.426278 0.426278 10,545
Jun 14, 2023 0.411543 0.440190 0.400786 0.423027 0.423027 10,381
Jun 13, 2023 0.431321 0.450966 0.398268 0.411547 0.411547 10,827
Jun 12, 2023 0.433124 0.446201 0.408407 0.431605 0.431605 10,101
Jun 11, 2023 0.427442 0.450034 0.411189 0.435663 0.435663 10,242
Jun 10, 2023 0.437682 0.453949 0.396985 0.427433 0.427433 11,374
Jun 9, 2023 0.447431 0.459017 0.420395 0.442718 0.442718 10,696
Jun 8, 2023 0.453008 0.465593 0.433933 0.443827 0.443827 11,032
Jun 7, 2023 0.442629 0.467730 0.432606 0.452998 0.452998 10,724
Jun 6, 2023 0.450365 0.459892 0.429957 0.445756 0.445756 10,478
Jun 5, 2023 0.483270 0.491116 0.435140 0.450396 0.450396 10,536
Jun 4, 2023 0.428910 0.567386 0.425133 0.483249 0.483249 13,703
Jun 3, 2023 0.432529 0.437794 0.427776 0.428900 0.428900 9,755
Jun 2, 2023 0.431598 0.442519 0.422952 0.431573 0.431573 11,285
Jun 1, 2023 0.437318 0.444312 0.428925 0.430738 0.430738 10,834

Related Tickers

BTC-USD Bitcoin USD
67,674.68
-1.24%
 
ETH-USD Ethereum USD
3,775.56
+0.35%
 
USDT-USD Tether USDt USD
1.00
-0.04%
 
BNB-USD BNB USD
594.51
+0.09%
 
SOL-USD Solana USD
167.36
+0.05%
 
STETH-USD Lido Staked ETH USD
3,775.04
+0.33%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
XRP-USD XRP USD
0.52
-0.38%
 
DOGE-USD Dogecoin USD
0.16
-0.50%
 
ADA-USD Cardano USD
0.45
-0.36%
 
TON11419-USD Toncoin USD
6.31
-1.96%
 
SHIB-USD Shiba Inu USD
0.00
-2.55%
 
AVAX-USD Avalanche USD
36.02
-0.39%
 
WSTETH-USD Lido wstETH USD
4,407.45
+0.55%
 
WETH-USD WETH USD
3,770.60
+0.41%
 
LINK-USD Chainlink USD
18.38
+2.35%
 
WBTC-USD Wrapped Bitcoin USD
67,639.68
-1.27%
 
DOT-USD Polkadot USD
7.00
-0.04%
 
TRX-USD TRON USD
0.11
-0.86%
 
WTRX-USD Wrapped TRON USD
0.11
-0.60%
 
BCH-USD Bitcoin Cash USD
456.73
-1.91%
 
NEAR-USD NEAR Protocol USD
7.23
-1.57%
 
MATIC-USD Polygon USD
0.69
-0.56%
 
PEPE24478-USD Pepe USD
0.00
+3.52%
 
LTC-USD Litecoin USD
83.13
-1.26%
 
UNI7083-USD Uniswap USD
10.03
-6.61%
 
EETH-USD ether.fi Staked ETH USD
3,754.74
+0.45%
 
ICP-USD Internet Computer USD
11.89
-0.64%
 
LEO-USD UNUS SED LEO USD
5.95
+0.15%
 
DAI-USD Dai USD
1.00
-0.00%
 
WEETH-USD Wrapped eETH USD
3,914.03
+0.21%
 
ETC-USD Ethereum Classic USD
29.64
-1.25%
 
APT21794-USD Aptos USD
9.12
-1.10%
 
EZETH-USD Renzo Restaked ETH USD
3,718.61
+0.28%
 
RNDR-USD Render USD
10.04
-0.23%
 
BTCB-USD Bitcoin BEP2 USD
67,603.96
-1.34%
 
WHBAR-USD Wrapped HBAR USD
0.10
-0.72%
 
HBAR-USD Hedera USD
0.10
-0.63%
 
WBETH-USD Wrapped Beacon ETH USD
3,926.84
+0.36%
 
WIF-USD dogwifhat USD
3.34
-2.16%
 
IMX10603-USD Immutable USD
2.24
+3.15%
 
KAS-USD Kaspa USD
0.14
-0.80%
 
ARB11841-USD Arbitrum USD
1.13
-0.73%
 
ATOM-USD Cosmos USD
8.31
-2.25%
 
MNT27075-USD Mantle USD
0.99
-0.55%
 
FIL-USD Filecoin USD
5.75
-0.68%
 
XLM-USD Stellar USD
0.11
-0.26%
 
CRO-USD Cronos USD
0.11
-2.00%
 
USDE29470-USD Ethena USDe USD
1.00
-0.07%
 
AR-USD Arweave USD
45.28
+2.59%
 
FDUSD-USD First Digital USD USD
1.00
-0.04%
 
OKB-USD OKB USD
48.29
+3.10%
 
GRT6719-USD The Graph USD
0.30
-1.42%
 
XMR-USD Monero USD
149.69
+3.12%
 
OP-USD Optimism USD
2.47
-0.54%
 
TAO22974-USD Bittensor USD
389.63
-0.20%
 
STX4847-USD Stacks USD
1.82
-4.98%
 
MKR-USD Maker USD
2,713.58
-1.58%
 
VET-USD VeChain USD
0.03
-1.46%
 
FLOKI-USD FLOKI USD
0.00
+1.19%
 
SUI20947-USD Sui USD
1.02
-0.18%
 
BONK-USD Bonk USD
0.00
+1.13%
 
INJ-USD Injective USD
24.42
-2.15%
 
LDO-USD Lido DAO USD
2.55
+5.60%
 
FTM-USD Fantom USD
0.79
+2.18%
 
RETH-USD Rocket Pool ETH USD
4,169.75
+0.27%
 
THETA-USD Theta Network USD
2.13
-2.20%
 
BGB-USD Bitget Token USD
1.48
+9.18%
 
RUNE-USD THORChain USD
6.05
-4.32%
 
TIA22861-USD Celestia USD
10.55
-3.04%
 
FET-USD Fetch.ai USD
2.13
-2.65%
 
JITOSOL-USD Jito Staked SOL USD
186.00
-0.04%
 
METH29035-USD Mantle Staked Ether USD
3,876.18
+0.25%
 
JASMY-USD JasmyCoin USD
0.04
+11.19%
 
CORE23254-USD Core USD
1.95
+0.38%
 
ONDO-USD Ondo USD
1.25
+5.12%
 
AAVE-USD Aave USD
104.88
+1.33%
 
ZBU-USD Zeebu USD
4.67
+0.14%
 
ALGO-USD Algorand USD
0.19
-1.07%
 
JUP29210-USD Jupiter USD
1.10
-0.32%
 
BEAM28298-USD Beam USD
0.03
+15.42%
 
SEI-USD Sei USD
0.51
-0.87%
 
PYTH-USD Pyth Network USD
0.41
-0.60%
 
GALA-USD Gala USD
0.04
+1.45%
 
ENA-USD Ethena USD
0.89
+0.11%
 
STRK22691-USD Starknet USD
1.18
-1.06%
 
FLOW-USD Flow USD
0.87
-1.83%
 
CHZ-USD Chiliz USD
0.14
-1.32%
 
NOT-USD Notcoin USD
0.01
-3.94%
 
VBNB-USD Venus BNB USD
14.46
+0.12%
 
BSV-USD Bitcoin SV USD
61.39
-1.91%
 
SUSDE-USD Ethena Staked USDe USD
1.07
-0.23%
 
AGIX-USD SingularityNET USD
0.89
-2.23%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,786.32
+0.24%
 
DYDX-USD dYdX (Native) USD
2.01
+0.87%
 
BTT-USD BitTorrent(New) USD
0.00
-1.25%
 
FLR-USD Flare USD
0.03
-0.67%
 
WLD-USD Worldcoin USD
4.87
-1.00%
 
AKT-USD Akash Network USD
4.58
-4.18%
 
CHEEL-USD Cheelee USD
20.28
-0.46%