CCC - CoinMarketCap USD

Sei USD (SEI-USD)

0.35 -0.01 (-3.57%)
As of 9:17 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 27, 2024 0.352573 0.353453 0.344826 0.348792 0.348792 49,246,020
Jun 26, 2024 0.374279 0.376026 0.351093 0.352769 0.352769 58,683,307
Jun 25, 2024 0.364664 0.383987 0.361053 0.374301 0.374301 74,336,233
Jun 24, 2024 0.348877 0.365909 0.335563 0.364557 0.364557 93,189,752
Jun 23, 2024 0.354203 0.361825 0.343621 0.349011 0.349011 46,227,799
Jun 22, 2024 0.363267 0.366749 0.354083 0.354189 0.354189 42,308,209
Jun 21, 2024 0.360115 0.370668 0.354751 0.363277 0.363277 80,681,284
Jun 20, 2024 0.358244 0.391315 0.354497 0.360065 0.360065 122,290,213
Jun 19, 2024 0.344470 0.363999 0.337478 0.358244 0.358244 101,927,300
Jun 18, 2024 0.378979 0.380771 0.335863 0.344499 0.344499 134,312,404
Jun 17, 2024 0.414140 0.418159 0.370502 0.379013 0.379013 113,960,443
Jun 16, 2024 0.415823 0.419783 0.402579 0.414139 0.414139 58,243,827
Jun 15, 2024 0.419663 0.424721 0.413107 0.415805 0.415805 48,215,401
Jun 14, 2024 0.442312 0.451056 0.409418 0.419735 0.419735 114,949,953
Jun 13, 2024 0.481010 0.488310 0.440339 0.442359 0.442359 104,642,004
Jun 12, 2024 0.456723 0.494210 0.440431 0.481138 0.481138 124,470,682
Jun 11, 2024 0.481539 0.482066 0.450545 0.457172 0.457172 99,308,209
Jun 10, 2024 0.502022 0.503456 0.476768 0.481600 0.481600 83,084,012
Jun 9, 2024 0.493917 0.504749 0.482204 0.502195 0.502195 85,474,369
Jun 8, 2024 0.523584 0.546169 0.489047 0.493892 0.493892 156,803,093
Jun 7, 2024 0.509657 0.562860 0.474229 0.524642 0.524642 208,352,285
Jun 6, 2024 0.527617 0.531775 0.504098 0.509657 0.509657 55,341,856
Jun 5, 2024 0.522270 0.532129 0.515140 0.527612 0.527612 65,226,246
Jun 4, 2024 0.503788 0.526889 0.498803 0.522270 0.522270 70,511,659
Jun 3, 2024 0.479415 0.515937 0.474110 0.503788 0.503788 96,095,056
Jun 2, 2024 0.492776 0.502618 0.475980 0.479413 0.479413 77,399,953
Jun 1, 2024 0.507315 0.507935 0.490388 0.492776 0.492776 65,467,318
May 31, 2024 0.510796 0.521003 0.500626 0.507315 0.507315 51,855,825
May 30, 2024 0.515140 0.524903 0.501147 0.510796 0.510796 60,280,603
May 29, 2024 0.540546 0.545687 0.513612 0.515140 0.515140 85,668,520
May 28, 2024 0.568885 0.575780 0.531582 0.540546 0.540546 105,487,843
May 27, 2024 0.537357 0.578364 0.533435 0.568885 0.568885 124,410,271
May 26, 2024 0.533351 0.548427 0.525448 0.537357 0.537357 75,116,167
May 25, 2024 0.516112 0.537710 0.515130 0.533351 0.533351 62,895,634
May 24, 2024 0.523813 0.527450 0.499392 0.516112 0.516112 73,688,710
May 23, 2024 0.544446 0.555242 0.501232 0.523813 0.523813 109,210,075
May 22, 2024 0.570077 0.576112 0.537575 0.544446 0.544446 92,591,685
May 21, 2024 0.581697 0.598325 0.565032 0.570052 0.570052 119,925,697
May 20, 2024 0.523068 0.582946 0.511175 0.581702 0.581702 148,371,245
May 19, 2024 0.549289 0.550800 0.520106 0.523068 0.523068 53,745,280
May 18, 2024 0.561168 0.571954 0.545953 0.549288 0.549288 73,992,657
May 17, 2024 0.539784 0.569676 0.537888 0.561168 0.561168 131,192,961
May 16, 2024 0.528843 0.588060 0.521154 0.539784 0.539784 238,017,956
May 15, 2024 0.455563 0.546432 0.447485 0.528837 0.528837 175,884,151
May 14, 2024 0.484577 0.487378 0.444796 0.455563 0.455563 105,846,152
May 13, 2024 0.499993 0.509031 0.472804 0.484577 0.484577 111,277,650
May 12, 2024 0.498890 0.506857 0.494500 0.499993 0.499993 40,844,062
May 11, 2024 0.507553 0.516472 0.498183 0.498891 0.498891 57,551,133
May 10, 2024 0.539195 0.547200 0.504298 0.507553 0.507553 92,533,842
May 9, 2024 0.521836 0.547092 0.513743 0.539193 0.539193 67,363,705
May 8, 2024 0.522689 0.545709 0.512614 0.521836 0.521836 100,532,819
May 7, 2024 0.541271 0.551516 0.522334 0.522686 0.522686 93,520,795
May 6, 2024 0.560329 0.586703 0.537753 0.541275 0.541275 115,410,578
May 5, 2024 0.564416 0.579364 0.549573 0.560330 0.560330 102,792,372
May 4, 2024 0.570530 0.579703 0.557119 0.564416 0.564416 106,313,501
May 3, 2024 0.540641 0.574529 0.527138 0.570530 0.570530 148,966,022
May 2, 2024 0.531628 0.549820 0.500042 0.540641 0.540641 161,361,349
May 1, 2024 0.543339 0.548265 0.494870 0.531628 0.531628 238,768,542
Apr 30, 2024 0.636056 0.636120 0.534154 0.543341 0.543341 197,812,419
Apr 29, 2024 0.593430 0.645453 0.584144 0.636054 0.636054 257,471,008
Apr 28, 2024 0.585185 0.621969 0.581806 0.593413 0.593413 122,621,751
Apr 27, 2024 0.584526 0.594631 0.550801 0.585185 0.585185 133,333,443
Apr 26, 2024 0.630226 0.638056 0.580380 0.584526 0.584526 160,032,151
Apr 25, 2024 0.592064 0.657918 0.582008 0.630226 0.630226 214,353,219
Apr 24, 2024 0.639283 0.654054 0.586935 0.592033 0.592033 182,611,013
Apr 23, 2024 0.646495 0.684301 0.635162 0.639359 0.639359 274,306,559
Apr 22, 2024 0.588196 0.673193 0.584190 0.646495 0.646495 271,804,110
Apr 21, 2024 0.602277 0.610616 0.575386 0.588196 0.588196 98,617,968
Apr 20, 2024 0.557956 0.603465 0.545343 0.602277 0.602277 108,876,527
Apr 19, 2024 0.520916 0.577054 0.475713 0.557955 0.557955 192,375,115
Apr 18, 2024 0.500331 0.542282 0.480555 0.520916 0.520916 135,491,030
Apr 17, 2024 0.486899 0.528844 0.483989 0.500331 0.500331 160,997,010
Apr 16, 2024 0.495807 0.499156 0.456879 0.486899 0.486899 127,631,472
Apr 15, 2024 0.544681 0.563906 0.481210 0.495807 0.495807 167,242,137
Apr 14, 2024 0.493360 0.557672 0.470191 0.544681 0.544681 200,664,765
Apr 13, 2024 0.578496 0.582608 0.428067 0.493360 0.493360 251,662,752
Apr 12, 2024 0.663233 0.674614 0.508966 0.578496 0.578496 200,726,823
Apr 11, 2024 0.672114 0.679570 0.658849 0.663233 0.663233 72,505,050
Apr 10, 2024 0.684858 0.691422 0.643345 0.672114 0.672114 122,005,168
Apr 9, 2024 0.741304 0.743588 0.679666 0.684849 0.684849 159,527,322
Apr 8, 2024 0.732986 0.753279 0.714933 0.741304 0.741304 94,901,940
Apr 7, 2024 0.714518 0.737797 0.710678 0.732974 0.732974 54,406,415
Apr 6, 2024 0.695396 0.727203 0.690815 0.714518 0.714518 76,720,520
Apr 5, 2024 0.719024 0.719060 0.670606 0.695396 0.695396 115,949,666
Apr 4, 2024 0.703975 0.748512 0.684430 0.719029 0.719029 116,320,341
Apr 3, 2024 0.704726 0.737392 0.677986 0.703975 0.703975 118,235,698
Apr 2, 2024 0.779033 0.779081 0.700940 0.704726 0.704726 178,015,798
Apr 1, 2024 0.824315 0.826093 0.752765 0.779033 0.779033 182,260,566
Mar 31, 2024 0.818246 0.827912 0.803381 0.824316 0.824316 93,905,366
Mar 30, 2024 0.829618 0.844728 0.813925 0.818246 0.818246 107,996,960
Mar 29, 2024 0.866352 0.878896 0.822250 0.829618 0.829618 175,970,034
Mar 28, 2024 0.893647 0.905129 0.855941 0.866352 0.866352 246,078,437
Mar 27, 2024 0.843117 0.912060 0.834816 0.893647 0.893647 431,583,208
Mar 26, 2024 0.839344 0.869385 0.821464 0.843117 0.843117 193,237,466
Mar 25, 2024 0.817230 0.855945 0.810839 0.839344 0.839344 168,591,364
Mar 24, 2024 0.803434 0.824589 0.789642 0.817230 0.817230 109,207,171
Mar 23, 2024 0.793560 0.826317 0.786433 0.803447 0.803447 138,056,899
Mar 22, 2024 0.824375 0.844932 0.774933 0.793560 0.793560 183,660,866
Mar 21, 2024 0.867924 0.882610 0.806388 0.824372 0.824372 257,001,538
Mar 20, 2024 0.822182 0.883626 0.768736 0.867924 0.867924 335,239,906
Mar 19, 2024 0.834146 0.880409 0.753788 0.821707 0.821707 510,421,508
Mar 18, 2024 0.901744 0.903713 0.813571 0.834146 0.834146 351,477,549
Mar 17, 2024 0.899218 0.912208 0.831391 0.890031 0.890031 565,348,256
Mar 16, 2024 1.046452 1.141738 0.862556 0.899218 0.899218 1,201,023,663
Mar 15, 2024 0.865666 1.070633 0.801934 1.046480 1.046480 1,395,872,887
Mar 14, 2024 0.899083 0.903952 0.804435 0.865666 0.865666 359,907,347
Mar 13, 2024 0.900853 0.958157 0.879165 0.899083 0.899083 352,885,341
Mar 12, 2024 0.897528 0.934668 0.835791 0.900853 0.900853 447,957,954
Mar 11, 2024 0.867447 0.922910 0.830800 0.897528 0.897528 357,437,930
Mar 10, 2024 0.901089 0.920750 0.847894 0.867444 0.867444 299,152,105
Mar 9, 2024 0.927307 0.976645 0.892438 0.901088 0.901088 440,331,242
Mar 8, 2024 0.930278 0.948225 0.867323 0.927307 0.927307 677,930,572
Mar 7, 2024 0.785684 0.957678 0.775637 0.930289 0.930289 678,001,633
Mar 6, 2024 0.722912 0.806331 0.690831 0.785684 0.785684 359,169,308
Mar 5, 2024 0.792023 0.811999 0.620968 0.722863 0.722863 583,822,037
Mar 4, 2024 0.819615 0.850720 0.772490 0.792164 0.792164 490,975,730
Mar 3, 2024 0.848156 0.870299 0.792897 0.819605 0.819605 323,494,426
Mar 2, 2024 0.860907 0.864660 0.829612 0.848017 0.848017 251,020,433
Mar 1, 2024 0.833131 0.874171 0.833131 0.861136 0.861136 310,283,718
Feb 29, 2024 0.866516 0.915656 0.816728 0.833293 0.833293 543,084,301
Feb 28, 2024 0.890367 0.936644 0.822776 0.866818 0.866818 568,409,136
Feb 27, 2024 0.891181 0.933851 0.864711 0.890281 0.890281 448,601,230
Feb 26, 2024 0.824770 0.906230 0.791108 0.891058 0.891058 373,620,987
Feb 25, 2024 0.861434 0.862813 0.818372 0.824772 0.824772 198,924,307
Feb 24, 2024 0.787162 0.870296 0.770785 0.861490 0.861490 328,712,218
Feb 23, 2024 0.835595 0.858476 0.777546 0.787300 0.787300 290,538,020
Feb 22, 2024 0.876552 0.885314 0.822015 0.835516 0.835516 321,365,253
Feb 21, 2024 0.935298 0.935478 0.830251 0.876457 0.876457 390,047,338
Feb 20, 2024 0.928009 0.947469 0.874882 0.935554 0.935554 481,062,585
Feb 19, 2024 0.961098 0.978515 0.921640 0.928050 0.928050 395,389,450
Feb 18, 2024 0.906798 1.031383 0.886775 0.961225 0.961225 552,257,273
Feb 17, 2024 0.934083 0.966889 0.897588 0.907065 0.907065 403,209,419
Feb 16, 2024 0.930717 1.022593 0.913712 0.933838 0.933838 670,964,631
Feb 15, 2024 0.879286 0.990622 0.864140 0.930970 0.930970 902,662,728
Feb 14, 2024 0.756078 0.886762 0.737553 0.878942 0.878942 682,669,558
Feb 13, 2024 0.756492 0.776476 0.721477 0.756387 0.756387 401,190,131
Feb 12, 2024 0.677855 0.764934 0.659601 0.756328 0.756328 374,166,517
Feb 11, 2024 0.686365 0.706870 0.667814 0.677695 0.677695 200,734,627
Feb 10, 2024 0.701752 0.715199 0.674252 0.686175 0.686175 205,434,816
Feb 9, 2024 0.638568 0.721566 0.638037 0.701717 0.701717 351,137,386
Feb 8, 2024 0.624212 0.658267 0.624212 0.638565 0.638565 249,479,169
Feb 7, 2024 0.599772 0.638329 0.580005 0.624009 0.624009 189,575,196
Feb 6, 2024 0.610463 0.615604 0.592807 0.599788 0.599788 155,680,360
Feb 5, 2024 0.595220 0.644812 0.583720 0.610674 0.610674 246,800,875
Feb 4, 2024 0.610520 0.620233 0.593546 0.595382 0.595382 135,426,060
Feb 3, 2024 0.633650 0.641840 0.604489 0.610589 0.610589 165,840,157
Feb 2, 2024 0.642276 0.651634 0.626971 0.633522 0.633522 212,882,928
Feb 1, 2024 0.650519 0.658449 0.618539 0.642327 0.642327 303,988,776
Jan 31, 2024 0.695432 0.724757 0.644850 0.650634 0.650634 453,834,824
Jan 30, 2024 0.684868 0.752731 0.682218 0.695398 0.695398 544,117,441
Jan 29, 2024 0.654556 0.697240 0.641401 0.684624 0.684624 301,528,676
Jan 28, 2024 0.642751 0.688814 0.639129 0.654228 0.654228 273,305,894
Jan 27, 2024 0.671572 0.674525 0.633927 0.642535 0.642535 217,745,774
Jan 26, 2024 0.603406 0.680618 0.596196 0.672226 0.672226 305,628,836
Jan 25, 2024 0.649967 0.649967 0.594880 0.603412 0.603412 257,142,553
Jan 24, 2024 0.643950 0.667256 0.627209 0.649995 0.649995 402,542,710
Jan 23, 2024 0.595159 0.644364 0.563185 0.643933 0.643933 491,894,728
Jan 22, 2024 0.648492 0.650114 0.582142 0.595159 0.595159 374,877,900
Jan 21, 2024 0.675846 0.693049 0.647557 0.647557 0.647557 202,838,270
Jan 20, 2024 0.704013 0.705176 0.657418 0.675779 0.675779 236,324,464
Jan 19, 2024 0.734933 0.736404 0.656896 0.703958 0.703958 456,812,264
Jan 18, 2024 0.830039 0.832468 0.716815 0.734801 0.734801 493,266,643
Jan 17, 2024 0.773327 0.871133 0.773327 0.830230 0.830230 498,570,373
Jan 16, 2024 0.804529 0.860316 0.761204 0.773777 0.773777 672,393,780
Jan 15, 2024 0.692912 0.806586 0.692912 0.806129 0.806129 527,909,877
Jan 14, 2024 0.722865 0.755494 0.691530 0.692980 0.692980 350,047,282
Jan 13, 2024 0.678268 0.728304 0.650870 0.722629 0.722629 381,437,398
Jan 12, 2024 0.743869 0.748531 0.655059 0.678205 0.678205 454,504,841
Jan 11, 2024 0.739645 0.808063 0.712034 0.744116 0.744116 625,280,987
Jan 10, 2024 0.674589 0.793959 0.628361 0.739106 0.739106 607,052,499
Jan 9, 2024 0.744795 0.758929 0.665048 0.674368 0.674368 566,135,637
Jan 8, 2024 0.679169 0.758886 0.596107 0.743854 0.743854 789,669,337
Jan 7, 2024 0.652805 0.722227 0.638902 0.679275 0.679275 687,449,381
Jan 6, 2024 0.718173 0.718924 0.633019 0.652857 0.652857 599,315,221
Jan 5, 2024 0.774670 0.784258 0.695585 0.718119 0.718119 702,529,429
Jan 4, 2024 0.780717 0.862575 0.756897 0.775249 0.775249 901,833,832
Jan 3, 2024 0.712307 0.875525 0.609347 0.780500 0.780500 1,590,506,668
Jan 2, 2024 0.709950 0.794651 0.695504 0.712647 0.712647 989,676,041
Jan 1, 2024 0.561048 0.752037 0.559482 0.710142 0.710142 1,054,583,732
Dec 31, 2023 0.593715 0.630328 0.558213 0.563039 0.563039 586,317,113
Dec 30, 2023 0.548753 0.627754 0.535443 0.592868 0.592868 825,241,126
Dec 29, 2023 0.455608 0.590832 0.436069 0.548864 0.548864 1,117,541,622
Dec 28, 2023 0.439143 0.497435 0.439143 0.455525 0.455525 608,178,127
Dec 27, 2023 0.501775 0.527365 0.435889 0.439029 0.439029 658,155,305
Dec 26, 2023 0.394802 0.523417 0.393815 0.501149 0.501149 1,088,442,005
Dec 25, 2023 0.363566 0.417514 0.353156 0.395154 0.395154 429,138,921
Dec 24, 2023 0.371850 0.375380 0.341797 0.363728 0.363728 264,556,997
Dec 23, 2023 0.355519 0.372744 0.348506 0.371698 0.371698 290,288,992
Dec 22, 2023 0.376676 0.389638 0.333057 0.355411 0.355411 343,951,537
Dec 21, 2023 0.384799 0.414010 0.374529 0.376706 0.376706 453,009,060
Dec 20, 2023 0.357591 0.407171 0.341515 0.384696 0.384696 705,799,366
Dec 19, 2023 0.295262 0.375646 0.290437 0.357653 0.357653 901,639,224
Dec 18, 2023 0.233366 0.297043 0.224032 0.295176 0.295176 399,876,764
Dec 17, 2023 0.237370 0.245985 0.231131 0.233432 0.233432 96,014,689
Dec 16, 2023 0.232315 0.254576 0.226955 0.237370 0.237370 110,467,049
Dec 15, 2023 0.257225 0.257756 0.231682 0.232195 0.232195 109,796,939
Dec 14, 2023 0.251947 0.261238 0.244754 0.257224 0.257224 157,515,486
Dec 13, 2023 0.241860 0.255761 0.222148 0.252009 0.252009 151,792,184
Dec 12, 2023 0.239461 0.253693 0.233720 0.241880 0.241880 174,327,300
Dec 11, 2023 0.263804 0.265459 0.231136 0.239474 0.239474 152,334,359
Dec 10, 2023 0.268662 0.274215 0.255141 0.263792 0.263792 143,248,374
Dec 9, 2023 0.281382 0.283555 0.268324 0.268638 0.268638 139,600,820
Dec 8, 2023 0.282082 0.285186 0.272098 0.281350 0.281350 138,503,097
Dec 7, 2023 0.274825 0.283964 0.260596 0.282057 0.282057 199,613,232
Dec 6, 2023 0.308853 0.313127 0.273169 0.274658 0.274658 269,808,910
Dec 5, 2023 0.273702 0.313594 0.271274 0.308827 0.308827 374,521,649
Dec 4, 2023 0.265658 0.302861 0.264831 0.273606 0.273606 424,114,506
Dec 3, 2023 0.271930 0.288709 0.260432 0.265769 0.265769 251,761,419
Dec 2, 2023 0.248679 0.280319 0.244961 0.271965 0.271965 242,310,089
Dec 1, 2023 0.240066 0.263010 0.234081 0.248649 0.248649 258,291,950
Nov 30, 2023 0.253218 0.253471 0.225846 0.240337 0.240337 300,978,309
Nov 29, 2023 0.282781 0.298760 0.250198 0.253151 0.253151 590,428,244
Nov 28, 2023 0.228732 0.288442 0.215394 0.282836 0.282836 517,293,161
Nov 27, 2023 0.227479 0.229261 0.206523 0.228017 0.228017 200,762,404
Nov 26, 2023 0.226344 0.237247 0.215699 0.227479 0.227479 217,403,109
Nov 25, 2023 0.242438 0.258321 0.220391 0.226413 0.226413 345,499,123
Nov 24, 2023 0.200444 0.255013 0.192735 0.241914 0.241914 549,399,060
Nov 23, 2023 0.177419 0.209140 0.177238 0.200510 0.200510 432,220,088
Nov 22, 2023 0.146513 0.183446 0.146148 0.177516 0.177516 236,635,169
Nov 21, 2023 0.163814 0.184420 0.146562 0.146579 0.146579 282,256,240
Nov 20, 2023 0.148647 0.167764 0.148021 0.163817 0.163817 160,429,709
Nov 19, 2023 0.141887 0.148738 0.140343 0.148651 0.148651 65,017,750
Nov 18, 2023 0.144887 0.150038 0.133016 0.141863 0.141863 71,754,753
Nov 17, 2023 0.150810 0.156669 0.138100 0.144885 0.144885 96,056,489
Nov 16, 2023 0.161464 0.174576 0.149196 0.150774 0.150774 223,445,460
Nov 15, 2023 0.151383 0.168430 0.143305 0.161467 0.161467 193,352,142
Nov 14, 2023 0.147529 0.169642 0.143375 0.151377 0.151377 306,776,873
Nov 13, 2023 0.132838 0.157966 0.130857 0.147541 0.147541 268,734,410
Nov 12, 2023 0.132452 0.134478 0.127387 0.132824 0.132824 52,276,962
Nov 11, 2023 0.128941 0.136379 0.125496 0.132436 0.132436 71,743,778
Nov 10, 2023 0.123626 0.132489 0.119566 0.128981 0.128981 64,257,881
Nov 9, 2023 0.127720 0.130836 0.115304 0.123642 0.123642 77,405,468
Nov 8, 2023 0.121867 0.129546 0.119851 0.127775 0.127775 49,434,519
Nov 7, 2023 0.125816 0.125900 0.117011 0.121866 0.121866 42,173,108
Nov 6, 2023 0.117417 0.125673 0.117003 0.125673 0.125673 49,234,145
Nov 5, 2023 0.114971 0.122892 0.114816 0.117417 0.117417 66,545,452
Nov 4, 2023 0.111287 0.116154 0.110182 0.114965 0.114965 25,188,251
Nov 3, 2023 0.110393 0.111470 0.107095 0.111295 0.111295 32,273,655
Nov 2, 2023 0.115934 0.118091 0.108944 0.110404 0.110404 49,621,008
Nov 1, 2023 0.112139 0.115858 0.106748 0.115858 0.115858 46,005,032
Oct 31, 2023 0.113234 0.117120 0.108257 0.112100 0.112100 44,497,997
Oct 30, 2023 0.111481 0.114034 0.109874 0.113201 0.113201 28,607,445
Oct 29, 2023 0.110182 0.112358 0.108374 0.111487 0.111487 28,879,728
Oct 28, 2023 0.106396 0.111543 0.106243 0.110171 0.110171 34,030,032
Oct 27, 2023 0.108706 0.108914 0.104779 0.106388 0.106388 34,969,743
Oct 26, 2023 0.112817 0.115141 0.106448 0.108690 0.108690 45,302,892
Oct 25, 2023 0.109920 0.117027 0.107710 0.112820 0.112820 60,209,581
Oct 24, 2023 0.108820 0.113864 0.106301 0.109873 0.109873 50,371,779
Oct 23, 2023 0.105153 0.109748 0.103395 0.108777 0.108777 31,370,326
Oct 22, 2023 0.102957 0.106486 0.102466 0.105351 0.105351 33,518,242
Oct 21, 2023 0.099744 0.104291 0.098788 0.102941 0.102941 16,443,273
Oct 20, 2023 0.096837 0.100950 0.096164 0.099747 0.099747 26,022,387
Oct 19, 2023 0.102073 0.102073 0.094921 0.096825 0.096825 34,728,766
Oct 18, 2023 0.099564 0.110926 0.098103 0.102135 0.102135 84,266,809
Oct 17, 2023 0.103816 0.103899 0.098479 0.099556 0.099556 23,117,542
Oct 16, 2023 0.103174 0.106068 0.102640 0.103814 0.103814 22,415,121
Oct 15, 2023 0.102852 0.103583 0.101956 0.103190 0.103190 17,141,950
Oct 14, 2023 0.103916 0.104766 0.102537 0.102857 0.102857 11,840,098
Oct 13, 2023 0.101817 0.104857 0.101791 0.103911 0.103911 16,829,118
Oct 12, 2023 0.102867 0.104231 0.101308 0.101818 0.101818 21,291,519
Oct 11, 2023 0.105552 0.106496 0.100619 0.102867 0.102867 24,978,730
Oct 10, 2023 0.109074 0.109572 0.104684 0.105550 0.105550 22,042,514
Oct 9, 2023 0.115636 0.115677 0.107229 0.109091 0.109091 29,215,758
Oct 8, 2023 0.117027 0.117262 0.114610 0.115627 0.115627 12,719,377
Oct 7, 2023 0.117182 0.118056 0.115575 0.117022 0.117022 13,516,740
Oct 6, 2023 0.116278 0.117770 0.115129 0.117167 0.117167 14,447,726
Oct 5, 2023 0.116068 0.118110 0.115322 0.116365 0.116365 16,743,348
Oct 4, 2023 0.115829 0.116365 0.112604 0.116062 0.116062 17,188,141
Oct 3, 2023 0.119514 0.121387 0.115799 0.115799 0.115799 22,631,722
Oct 2, 2023 0.124682 0.126030 0.118369 0.119543 0.119543 43,040,764
Oct 1, 2023 0.120022 0.126300 0.119867 0.124681 0.124681 27,789,279
Sep 30, 2023 0.120756 0.121178 0.118994 0.120031 0.120031 19,137,582
Sep 29, 2023 0.118913 0.123055 0.118275 0.120755 0.120755 39,060,304
Sep 28, 2023 0.116540 0.120960 0.116096 0.118898 0.118898 33,793,145
Sep 27, 2023 0.117247 0.118572 0.115476 0.116541 0.116541 27,554,411
Sep 26, 2023 0.118503 0.118967 0.116238 0.117255 0.117255 20,498,999
Sep 25, 2023 0.118263 0.119369 0.116712 0.118525 0.118525 22,500,112
Sep 24, 2023 0.121805 0.122419 0.118100 0.118264 0.118264 27,049,973
Sep 23, 2023 0.123823 0.124211 0.120373 0.121796 0.121796 23,411,195
Sep 22, 2023 0.123573 0.125122 0.122459 0.123806 0.123806 30,274,855
Sep 21, 2023 0.124418 0.129900 0.121583 0.123576 0.123576 84,889,511
Sep 17, 2023 0.140257 0.140268 0.122260 0.123129 0.123129 89,858,898
Sep 16, 2023 0.123873 0.147767 0.122547 0.140258 0.140258 246,683,630
Sep 15, 2023 0.118156 0.125132 0.115109 0.123858 0.123858 73,603,130
Sep 14, 2023 0.118160 0.119343 0.116542 0.118157 0.118157 34,670,878
Sep 13, 2023 0.117029 0.119065 0.115272 0.118160 0.118160 40,843,299
Sep 12, 2023 0.115714 0.119083 0.115031 0.117022 0.117022 43,958,987
Sep 11, 2023 0.120313 0.121951 0.114358 0.115712 0.115712 51,099,125
Sep 10, 2023 0.125092 0.125582 0.117982 0.120311 0.120311 44,548,730
Sep 9, 2023 0.127359 0.127796 0.123772 0.125090 0.125090 28,269,343
Sep 8, 2023 0.132187 0.135212 0.125833 0.127356 0.127356 53,045,102
Sep 7, 2023 0.126405 0.135520 0.124961 0.132175 0.132175 107,594,825
Sep 6, 2023 0.125821 0.127987 0.122723 0.126412 0.126412 42,262,522
Sep 5, 2023 0.125842 0.126091 0.122014 0.125821 0.125821 42,215,072
Sep 4, 2023 0.127943 0.129587 0.123683 0.125782 0.125782 47,528,949
Sep 3, 2023 0.131393 0.135938 0.126083 0.127947 0.127947 73,630,929
Sep 2, 2023 0.139562 0.149671 0.129754 0.131390 0.131390 164,589,275
Sep 1, 2023 0.132323 0.148316 0.127970 0.139578 0.139578 214,256,798
Aug 31, 2023 0.149604 0.150534 0.131355 0.132354 0.132354 159,102,368
Aug 30, 2023 0.147082 0.171513 0.144305 0.149579 0.149579 405,062,363
Aug 29, 2023 0.128848 0.153230 0.118974 0.147116 0.147116 235,628,145
Aug 28, 2023 0.131830 0.131862 0.125814 0.128871 0.128871 57,360,374
Aug 27, 2023 0.132629 0.134772 0.127964 0.131888 0.131888 58,805,985
Aug 26, 2023 0.139182 0.139621 0.132091 0.132684 0.132684 51,145,304
Aug 25, 2023 0.147780 0.147974 0.136993 0.139175 0.139175 76,796,277
Aug 24, 2023 0.152755 0.152755 0.145796 0.147754 0.147754 58,997,489
Aug 23, 2023 0.154494 0.156023 0.146445 0.152737 0.152737 105,054,401
Aug 22, 2023 0.148771 0.155554 0.143998 0.154496 0.154496 139,783,460
Aug 21, 2023 0.151324 0.154609 0.142745 0.148768 0.148768 92,047,820
Aug 20, 2023 0.160377 0.160705 0.148291 0.151227 0.151227 113,217,488
Aug 19, 2023 0.166546 0.169527 0.155762 0.160359 0.160359 146,917,908
Aug 18, 2023 0.172722 0.176318 0.149554 0.166586 0.166586 371,251,282
Aug 17, 2023 0.214100 0.214243 0.160324 0.172745 0.172745 567,781,413
Aug 16, 2023 0.177609 0.273558 0.173214 0.214437 0.214437 1,894,306,567
Aug 15, 2023 0.007989 0.208617 0.007989 0.177638 0.177638 247,580,628

Related Tickers

BTC-USD Bitcoin USD
60,876.38
-0.84%
 
ETH-USD Ethereum USD
3,382.02
+0.22%
 
USDT-USD Tether USDt USD
1.00
-0.07%
 
BNB-USD BNB USD
571.31
-0.39%
 
SOL-USD Solana USD
136.64
+0.22%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,374.94
-0.26%
 
XRP-USD XRP USD
0.47
-1.20%
 
TON11419-USD Toncoin USD
7.60
+1.49%
 
DOGE-USD Dogecoin USD
0.12
-2.25%
 
ADA-USD Cardano USD
0.38
-2.58%
 
WSTETH-USD Lido wstETH USD
3,948.64
-0.40%
 
WETH-USD WETH USD
3,373.88
-0.39%
 
TRX-USD TRON USD
0.12
-0.80%
 
WTRX-USD Wrapped TRON USD
0.12
-0.92%
 
AVAX-USD Avalanche USD
26.33
+2.12%
 
SHIB-USD Shiba Inu USD
0.00
-3.22%
 
WBTC-USD Wrapped Bitcoin USD
60,917.60
-1.07%
 
LINK-USD Chainlink USD
13.82
-1.80%
 
DOT-USD Polkadot USD
5.81
-0.67%
 
BCH-USD Bitcoin Cash USD
373.21
-0.59%
 
EETH-USD ether.fi Staked ETH USD
3,364.83
-0.87%
 
NEAR-USD NEAR Protocol USD
5.09
-3.30%
 
UNI7083-USD Uniswap USD
9.26
-1.15%
 
MATIC-USD Polygon USD
0.55
-1.33%
 
DAI-USD Dai USD
1.00
-0.03%
 
LEO-USD UNUS SED LEO USD
5.74
-0.32%
 
LTC-USD Litecoin USD
70.68
-0.81%
 
PEPE24478-USD Pepe USD
0.00
-2.85%
 
WEETH-USD Wrapped eETH USD
3,509.63
-0.32%
 
KAS-USD Kaspa USD
0.17
+6.35%
 
ICP-USD Internet Computer USD
8.04
-2.42%
 
USDE29470-USD Ethena USDe USD
1.00
-0.05%
 
BTCB-USD Bitcoin BEP2 USD
60,777.67
-1.08%
 
ETC-USD Ethereum Classic USD
23.31
-0.52%
 
EZETH-USD Renzo Restaked ETH USD
3,399.93
-0.47%
 
WBETH-USD Wrapped Beacon ETH USD
3,519.51
-0.00%
 
APT21794-USD Aptos USD
6.78
-0.67%
 
XMR-USD Monero USD
164.75
-0.38%
 
RNDR-USD Render USD
7.34
-2.17%
 
HBAR-USD Hedera USD
0.08
-1.18%
 
ATOM-USD Cosmos USD
6.75
-1.04%
 
ARB11841-USD Arbitrum USD
0.81
-1.41%
 
XLM-USD Stellar USD
0.09
-2.05%
 
STX4847-USD Stacks USD
1.74
+1.49%
 
MNT27075-USD Mantle USD
0.77
-0.59%
 
OKB-USD OKB USD
41.87
+1.18%
 
FIL-USD Filecoin USD
4.35
-1.23%
 
CRO-USD Cronos USD
0.09
+0.56%
 
MKR-USD Maker USD
2,514.13
+7.11%
 
IMX10603-USD Immutable USD
1.54
-0.25%
 
FDUSD-USD First Digital USD USD
1.00
-0.10%
 
INJ-USD Injective USD
23.58
+3.55%
 
LDO-USD Lido DAO USD
2.39
+1.10%
 
VET-USD VeChain USD
0.03
-0.87%
 
GRT6719-USD The Graph USD
0.21
-2.47%
 
WIF-USD dogwifhat USD
2.03
+1.33%
 
SUI20947-USD Sui USD
0.83
-1.36%
 
OP-USD Optimism USD
1.75
+0.46%
 
TAO22974-USD Bittensor USD
274.92
-3.62%
 
RETH-USD Rocket Pool ETH USD
3,745.02
-0.40%
 
AR-USD Arweave USD
26.89
-3.65%
 
SUSDE-USD Ethena Staked USDe USD
1.08
+0.03%
 
ONDO-USD Ondo USD
1.16
-4.98%
 
FTM-USD Fantom USD
0.57
-0.26%
 
NOT-USD Notcoin USD
0.02
-3.08%
 
METH29035-USD Mantle Staked Ether USD
3,498.38
-0.39%
 
FLOKI-USD FLOKI USD
0.00
-4.17%
 
THETA-USD Theta Network USD
1.57
-2.73%
 
BGB-USD Bitget Token USD
1.12
-0.86%
 
JITOSOL-USD Jito Staked SOL USD
152.34
-0.35%
 
ZBU-USD Zeebu USD
4.68
+1.77%
 
BRETT29743-USD Brett (Based) USD
0.15
-3.29%
 
BONK-USD Bonk USD
0.00
-3.46%
 
JASMY-USD JasmyCoin USD
0.03
-2.78%
 
AAVE-USD Aave USD
92.62
+2.50%
 
FET-USD Fetch.ai USD
1.62
-5.72%
 
RUNE-USD THORChain USD
4.00
-3.05%
 
TIA22861-USD Celestia USD
6.31
-5.23%
 
CORE23254-USD Core USD
1.32
-1.80%
 
FLZ-USD Fellaz USD
2.50
-2.42%
 
ALGO-USD Algorand USD
0.14
-1.70%
 
PYTH-USD Pyth Network USD
0.31
-4.69%
 
CHEEL-USD Cheelee USD
19.61
-0.94%
 
FLR-USD Flare USD
0.02
+3.36%
 
JUP29210-USD Jupiter USD
0.78
-1.63%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,400.60
-0.81%
 
KCS-USD KuCoin Token USD
9.80
-0.46%
 
FLOW-USD Flow USD
0.61
-3.00%
 
QNT-USD Quant USD
75.22
-1.59%
 
WBNB-USD Wrapped BNB USD
569.64
-1.00%
 
AXS-USD Axie Infinity USD
6.11
-0.81%
 
STRK22691-USD Starknet USD
0.69
-2.50%
 
GALA-USD Gala USD
0.03
-3.36%
 
AGIX-USD SingularityNET USD
0.67
-6.33%
 
BSV-USD Bitcoin SV USD
43.84
-2.57%
 
EOS-USD EOS USD
0.58
+0.29%
 
VBNB-USD Venus BNB USD
13.92
-0.54%
 
BTT-USD BitTorrent(New) USD
0.00
-0.24%