Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCC - CoinMarketCap JPY

Shiba Inu JPY Price (SHIB-JPY)

0.00
+0.00
+(0.86%)
As of 11:07:02 AM UTC. Market Open. Data provided by
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.0018940.0019580.0019090.0019580.00195825,601,327,104
Apr 30, 20250.0019510.0019780.0018890.0019090.00190927,766,916,085
Apr 29, 20250.0019360.0020340.0018960.0019510.00195133,260,522,283
Apr 28, 20250.0020340.0020370.0019330.0019360.00193625,188,963,459
Apr 27, 20250.0020330.0021860.0020230.0020340.00203441,643,444,643
Apr 26, 20250.0019690.0020470.0019570.0020330.00203337,953,371,285
Apr 25, 20250.0019400.0019690.0018450.0019690.00196927,681,461,296
Apr 24, 20250.0019380.0019710.0018780.0019400.00194039,607,740,362
Apr 23, 20250.0017410.0019480.0017240.0019380.00193836,439,298,396
Apr 22, 20250.0017490.0018000.0017240.0017410.00174121,974,711,764
Apr 21, 20250.0017590.0017850.0017240.0017490.00174916,151,411,814
Apr 20, 20250.0017510.0017670.0017280.0017590.00175913,453,162,134
Apr 19, 20250.0016780.0017720.0016630.0017510.00175116,809,612,159
Apr 18, 20250.0016800.0017180.0016540.0016780.00167816,717,925,835
Apr 17, 20250.0016720.0016970.0016370.0016800.00168021,397,608,864
Apr 16, 20250.0017180.0017340.0016700.0016720.00167219,518,274,017
Apr 15, 20250.0017320.0017810.0017080.0017180.00171824,908,340,443
Apr 14, 20250.0017990.0018050.0017180.0017320.00173222,458,914,283
Apr 13, 20250.0017530.0018150.0017290.0017990.00179920,945,503,113
Apr 12, 20250.0016730.0017740.0016650.0017530.00175325,359,019,255
Apr 11, 20250.0017580.0017710.0016530.0016730.00167330,880,932,785
Apr 10, 20250.0015510.0017880.0014980.0017580.00175853,891,818,168
Apr 9, 20250.0016870.0017250.0015400.0015510.00155134,480,104,515
Apr 8, 20250.0016430.0017310.0015090.0016870.00168775,569,070,958
Apr 7, 20250.0018140.0018190.0016040.0016430.00164335,320,339,480
Apr 6, 20250.0018080.0018240.0017770.0018140.00181416,115,106,112
Apr 5, 20250.0017850.0018320.0017340.0018080.00180838,767,681,178
Apr 4, 20250.0017870.0018340.0017290.0017850.00178532,114,122,795
Apr 3, 20250.0019000.0019500.0017730.0017870.00178750,484,221,350
Apr 2, 20250.0018580.0019590.0018560.0019000.00190028,031,351,714
Apr 1, 20250.0018620.0018700.0017910.0018580.00185831,648,668,647
Mar 31, 20250.0019000.0019210.0018400.0018620.00186225,382,544,323
Mar 30, 20250.0019840.0020020.0018690.0019000.00190027,374,705,826
Mar 29, 20250.0021150.0021160.0019510.0019840.00198438,141,741,732
Mar 28, 20250.0021380.0022090.0021030.0021150.00211540,046,751,380
Mar 27, 20250.0020780.0023430.0020720.0021370.00213786,576,296,699
Mar 26, 20250.0020370.0021010.0020140.0020780.00207830,755,319,211
Mar 25, 20250.0019340.0020630.0019170.0020370.00203730,351,939,114
Mar 24, 20250.0019100.0019550.0019100.0019340.00193417,920,994,222
Mar 23, 20250.0018670.0019340.0018660.0019100.00191015,748,165,669
Mar 22, 20250.0019230.0019460.0018550.0018670.00186719,989,542,013
Mar 21, 20250.0019220.0019300.0018780.0019230.00192322,979,555,002
Mar 20, 20250.0018750.0019260.0018660.0019220.00192227,524,088,309
Mar 19, 20250.0019370.0019370.0018340.0018750.00187522,247,932,162
Mar 18, 20250.0019480.0020140.0019040.0019370.00193734,227,340,152
Mar 17, 20250.0019080.0020480.0018730.0019480.00194847,893,632,592
Mar 16, 20250.0019000.0019210.0018790.0019080.00190817,904,018,802
Mar 15, 20250.0017780.0019180.0017760.0019000.00190027,946,945,571
Mar 14, 20250.0018280.0018350.0017430.0017780.00177827,555,041,458
Mar 13, 20250.0017810.0018660.0017460.0018280.00182837,536,645,056
Mar 12, 20250.0016940.0018130.0016070.0017810.00178157,425,015,651
Mar 11, 20250.0017180.0018890.0016880.0016940.00169462,375,390,593
Mar 10, 20250.0018750.0018800.0017100.0017180.00171839,936,034,515
Mar 9, 20250.0019430.0019600.0018630.0018750.00187526,893,776,513
Mar 8, 20250.0019870.0020190.0018990.0019430.00194350,314,044,353
Mar 7, 20250.0019930.0020590.0019460.0019870.00198731,618,317,176
Mar 6, 20250.0019610.0020040.0019270.0019930.00199329,269,766,789
Mar 5, 20250.0019270.0019810.0018220.0019610.00196164,538,479,435
Mar 4, 20250.0022840.0022850.0019040.0019270.00192761,340,869,800
Mar 3, 20250.0020540.0022880.0020350.0022840.00228459,103,002,772
Mar 2, 20250.0021000.0021280.0020220.0020540.00205424,284,225,707
Mar 1, 20250.0021640.0021640.0019590.0021000.00210057,100,592,857
Feb 28, 20250.0021410.0022230.0021290.0021640.00216431,478,565,615
Feb 27, 20250.0020990.0021630.0020500.0021410.00214140,822,895,170
Feb 26, 20250.0020440.0021220.0019630.0020990.00209971,121,900,472
Feb 25, 20250.0023100.0023150.0020370.0020440.00204451,347,705,942
Feb 24, 20250.0023290.0023530.0022880.0023100.00231019,458,970,321
Feb 23, 20250.0022490.0023530.0022430.0023290.00232922,197,923,620
Feb 22, 20250.0023260.0024020.0022190.0022490.00224937,167,359,351
Feb 21, 20250.0023300.0023350.0022910.0023260.00232624,715,053,328
Feb 20, 20250.0023110.0023520.0022890.0023300.00233026,253,190,488
Feb 19, 20250.0023830.0023930.0022620.0023110.00231135,659,002,329
Feb 18, 20250.0024290.0024630.0023350.0023830.00238335,858,643,004
Feb 17, 20250.0024870.0024950.0024180.0024290.00242924,166,705,409
Feb 16, 20250.0025480.0025910.0024760.0024860.00248629,773,799,048
Feb 15, 20250.0024950.0026110.0024710.0025480.00254847,200,363,166
Feb 14, 20250.0026210.0026250.0024440.0024950.00249544,695,087,306
Feb 13, 20250.0023970.0026700.0023850.0026210.00262169,796,128,009
Feb 12, 20250.0023990.0024990.0023590.0023970.00239744,337,780,845
Feb 11, 20250.0023830.0024420.0023320.0023990.00239933,533,017,583
Feb 10, 20250.0024160.0024970.0022980.0023830.00238337,846,629,875
Feb 9, 20250.0022870.0024260.0022760.0024160.00241640,027,825,154
Feb 8, 20250.0022460.0023800.0022190.0022870.00228753,656,491,423
Feb 7, 20250.0024080.0024610.0022360.0022460.00224654,332,811,661
Feb 6, 20250.0024310.0025610.0023760.0024080.00240862,339,024,114
Feb 5, 20250.0026130.0026250.0023480.0024310.00243196,274,015,208
Feb 4, 20250.0024080.0026120.0019170.0026130.002613241,350,171,279
Feb 3, 20250.0027400.0027830.0023180.0024080.002408113,405,499,414
Feb 2, 20250.0029320.0029810.0027200.0027400.00274046,068,482,836
Feb 1, 20250.0028820.0030420.0028540.0029320.00293255,398,550,473
Jan 31, 20250.0028370.0029210.0028210.0028820.00288240,271,340,807
Jan 30, 20250.0027960.0029160.0027740.0028370.00283748,601,085,733
Jan 29, 20250.0029350.0030100.0027600.0027960.00279648,958,707,012
Jan 28, 20250.0029750.0029840.0027150.0029350.00293593,072,312,009
Jan 27, 20250.0031100.0031410.0029750.0029750.00297533,904,121,802
Jan 26, 20250.0031100.0031520.0030760.0031100.00311030,348,752,826
Jan 25, 20250.0031470.0032110.0030470.0031100.00311050,836,270,467
Jan 24, 20250.0031550.0031950.0030570.0031470.00314766,056,698,935
Jan 23, 20250.0032530.0032590.0031460.0031550.00315549,328,209,204
Jan 22, 20250.0031570.0033080.0030530.0032530.003253109,070,787,074
Jan 21, 20250.0031690.0034280.0030840.0031570.003157194,597,397,694
Jan 20, 20250.0035540.0036270.0031220.0031690.003169219,759,775,941
Jan 19, 20250.0037860.0038900.0034970.0035540.003554127,246,866,493
Jan 18, 20250.0034190.0038240.0034190.0037890.003789162,326,761,653
Jan 17, 20250.0035560.0035580.0033970.0034090.00340981,361,247,022
Jan 16, 20250.0034180.0035670.0032880.0035560.00355685,640,608,359
Jan 15, 20250.0033350.0034350.0033240.0034180.00341853,052,467,574
Jan 14, 20250.0034050.0034920.0031110.0033350.003335100,499,495,131
Jan 13, 20250.0035010.0035010.0033640.0034050.00340545,064,701,007
Jan 12, 20250.0034020.0035800.0033730.0035010.00350164,000,944,028
Jan 11, 20250.0033270.0034480.0033260.0034020.00340276,091,451,546
Jan 10, 20250.0033690.0034720.0032410.0033270.00332786,501,270,274
Jan 9, 20250.0034500.0034690.0032430.0033690.003369102,732,460,050
Jan 8, 20250.0037950.0038360.0034330.0034500.003450124,990,023,015
Jan 7, 20250.0037700.0038700.0036970.0037950.00379583,039,264,138
Jan 6, 20250.0038220.0038310.0036940.0037700.00377060,873,881,184
Jan 5, 20250.0038340.0039070.0037680.0038220.00382285,057,760,139
Jan 4, 20250.0035990.0038610.0035410.0038340.003834103,720,611,189
Jan 3, 20250.0034140.0036140.0034020.0035990.00359989,706,032,139
Jan 2, 20250.0033270.0034070.0032580.0034140.00341454,310,056,270
Jan 1, 20250.0033150.0034200.0032070.0033270.00332768,931,484,864
Dec 31, 20240.0033680.0034390.0032360.0033150.00331578,074,726,958
Dec 30, 20240.0034960.0035340.0033650.0033680.00336856,691,685,145
Dec 29, 20240.0034170.0035220.0033990.0034960.00349648,606,309,024
Dec 28, 20240.0033990.0035270.0033670.0034170.00341774,431,402,894
Dec 27, 20240.0035900.0036250.0033650.0033990.00339982,687,433,536
Dec 26, 20240.0036900.0037740.0035590.0035900.00359093,457,418,187
Dec 25, 20240.0035310.0037030.0034490.0036900.00369099,261,054,017
Dec 24, 20240.0033650.0035790.0032890.0035310.003531113,966,316,613
Dec 23, 20240.0033970.0034690.0032780.0033640.00336498,354,303,392
Dec 22, 20240.0035140.0037480.0033600.0033970.003397166,707,586,804
Dec 21, 20240.0034100.0035440.0029160.0035140.003514275,368,087,948
Dec 20, 20240.0037150.0038300.0033390.0034100.003410257,600,161,978
Dec 19, 20240.0040420.0040610.0037040.0037150.003715185,952,390,861
Dec 18, 20240.0041920.0042190.0040010.0040430.004043114,964,735,696
Dec 17, 20240.0042780.0043440.0040890.0041920.004192125,093,316,306
Dec 16, 20240.0042230.0042990.0041310.0042780.00427889,065,365,092
Dec 15, 20240.0043900.0044280.0041360.0042230.004223117,316,994,847
Dec 14, 20240.0042970.0043900.0042040.0043900.004390130,923,261,116
Dec 13, 20240.0043890.0045300.0042460.0042970.004297194,510,297,605
Dec 12, 20240.0041250.0044710.0039560.0043890.004389247,991,268,192
Dec 11, 20240.0041390.0041870.0037000.0041250.004125394,633,084,213
Dec 10, 20240.0048390.0048390.0038050.0041390.004139431,455,354,778
Dec 9, 20240.0047960.0049930.0046920.0048220.004822269,947,071,266
Dec 8, 20240.0046280.0049740.0045540.0048070.004807343,263,588,771
Dec 7, 20240.0045810.0047200.0044440.0046280.004628251,839,506,551
Dec 6, 20240.0049590.0049590.0045210.0046180.004618687,580,211,075
Dec 5, 20240.0042920.0049640.0042870.0049590.004959573,203,936,508
Dec 4, 20240.0044620.0046070.0040390.0042920.004292433,896,818,585
Dec 3, 20240.0046170.0048780.0042530.0044610.004461572,902,576,193
Dec 2, 20240.0040070.0049540.0039980.0046170.0046171,140,799,902,842
Dec 1, 20240.0039010.0041130.0038370.0040070.004007229,918,610,702
Nov 30, 20240.0038570.0039530.0038190.0039010.003901157,074,981,229
Nov 29, 20240.0038970.0040090.0037780.0038570.003857132,057,920,069
Nov 28, 20240.0037270.0039060.0036860.0038970.003897131,515,383,396
Nov 27, 20240.0038240.0039040.0036110.0037270.003727166,102,906,707
Nov 26, 20240.0039690.0040770.0037570.0038250.003825235,752,267,882
Nov 25, 20240.0040190.0043110.0037790.0039690.003969361,430,627,123
Nov 24, 20240.0039370.0043250.0038690.0040190.004019566,862,585,484
Nov 23, 20240.0038240.0039710.0037560.0039370.003937261,846,918,657
Nov 22, 20240.0037070.0039180.0035810.0038240.003824202,013,534,180
Nov 21, 20240.0038350.0038350.0036430.0037070.003707184,175,337,631
Nov 20, 20240.0038420.0040240.0037730.0038350.003835209,512,246,273
Nov 19, 20240.0038330.0039900.0037360.0038420.003842194,312,134,010
Nov 18, 20240.0037960.0039550.0036070.0038320.003832195,935,720,259
Nov 17, 20240.0039320.0040280.0037140.0037960.003796195,743,655,370
Nov 16, 20240.0036570.0040070.0035470.0039190.003919234,467,605,306
Nov 15, 20240.0040160.0041590.0035970.0036570.003657346,940,419,683
Nov 14, 20240.0041180.0042750.0036350.0040160.004016563,595,465,557
Nov 13, 20240.0042730.0046520.0037930.0041190.004119846,159,469,112
Nov 12, 20240.0039990.0043830.0037710.0042730.004273733,463,016,081
Nov 11, 20240.0031150.0042530.0030840.0039990.003999916,996,245,521
Nov 10, 20240.0029080.0031190.0028340.0031150.003115108,271,976,062
Nov 9, 20240.0029380.0029780.0028200.0029080.00290890,729,998,161
Nov 8, 20240.0029450.0030000.0028260.0029380.00293894,072,819,150
Nov 7, 20240.0027050.0030370.0027050.0029450.002945192,330,601,542
Nov 6, 20240.0025650.0028100.0025650.0027050.00270575,211,037,513
Nov 5, 20240.0025720.0026120.0024990.0025640.00256444,920,376,959
Nov 4, 20240.0026660.0026690.0024860.0025720.00257243,796,128,323
Nov 3, 20240.0026910.0027410.0026480.0026660.00266628,232,669,782
Nov 2, 20240.0027190.0027700.0026240.0026910.00269159,612,088,362
Nov 1, 20240.0028210.0029230.0026960.0027190.00271968,574,523,527
Oct 31, 20240.0029200.0029460.0027940.0028210.00282166,581,380,590
Oct 30, 20240.0027900.0030290.0027780.0029200.002920114,170,530,728
Oct 29, 20240.0026340.0028090.0025860.0027900.00279065,220,723,796
Oct 28, 20240.0025900.0026470.0025640.0026340.00263423,495,502,539
Oct 27, 20240.0025190.0026050.0024970.0025900.00259032,999,849,967
Oct 26, 20240.0027370.0027400.0024430.0025190.00251949,700,778,754
Oct 25, 20240.0026960.0027560.0026480.0027370.00273735,445,343,699
Oct 24, 20240.0027390.0027460.0026090.0026840.00268441,961,030,270
Oct 23, 20240.0027690.0028000.0027130.0027390.00273940,823,294,070
Oct 22, 20240.0028450.0028790.0027170.0027690.00276961,147,393,246
Oct 21, 20240.0028460.0028620.0027620.0028450.00284539,079,566,595
Oct 20, 20240.0028110.0029120.0027930.0028460.00284664,577,560,949
Oct 19, 20240.0027320.0028870.0027250.0028110.00281179,340,239,481
Oct 18, 20240.0027780.0027950.0026480.0027320.00273251,423,747,947
Oct 17, 20240.0027160.0028500.0026760.0027780.00277884,186,527,719
Oct 16, 20240.0028020.0028320.0026240.0027160.00271681,793,989,843
Oct 15, 20240.0026260.0028350.0025930.0028020.00280269,295,103,412
Oct 14, 20240.0026620.0026720.0025530.0026260.00262635,788,794,319
Oct 13, 20240.0026310.0026990.0026310.0026620.00266240,297,923,605
Oct 12, 20240.0024920.0026870.0024680.0026310.00263158,530,541,117
Oct 11, 20240.0025220.0025650.0023950.0024920.00249247,574,534,183
Oct 10, 20240.0025540.0026680.0025050.0025220.00252249,392,733,899
Oct 9, 20240.0025880.0026080.0025250.0025540.00255446,460,283,185
Oct 8, 20240.0026970.0027800.0025880.0025880.00258878,026,970,742
Oct 7, 20240.0025940.0027930.0025480.0026970.00269761,489,902,786
Oct 6, 20240.0025870.0026600.0025170.0025940.00259449,486,738,992
Oct 5, 20240.0023590.0025910.0023460.0025870.00258772,980,473,936
Oct 4, 20240.0023890.0024570.0022800.0023590.00235959,661,660,441
Oct 3, 20240.0023610.0024510.0023500.0023890.00238980,342,316,116
Oct 2, 20240.0025310.0026880.0022750.0023610.002361119,899,189,973
Oct 1, 20240.0027660.0027660.0025130.0025310.00253183,507,533,494
Sep 30, 20240.0027970.0028890.0027130.0027660.00276677,028,404,586
Sep 29, 20240.0028870.0030440.0027130.0027970.002797127,070,048,072
Sep 28, 20240.0027040.0030770.0027000.0028870.002887205,218,833,028
Sep 27, 20240.0022070.0027870.0021650.0027040.002704177,741,081,220
Sep 26, 20240.0021200.0022700.0021180.0022070.00220754,517,673,247
Sep 25, 20240.0020810.0021320.0020520.0021200.00212027,463,397,556
Sep 24, 20240.0020970.0021430.0020600.0020810.00208126,384,695,729
Sep 23, 20240.0021580.0021630.0020410.0020970.00209726,213,722,481
Sep 22, 20240.0020670.0021590.0020340.0021580.00215827,307,396,351
Sep 21, 20240.0020160.0020630.0019780.0020670.00206728,706,419,518
Sep 20, 20240.0019500.0020830.0019500.0020160.00201637,743,420,546
Sep 19, 20240.0018900.0019500.0018450.0019500.00195023,046,370,349
Sep 18, 20240.0018560.0019220.0018340.0018900.00189018,371,780,527
Sep 17, 20240.0018870.0018800.0018320.0018560.00185620,374,118,900
Sep 16, 20240.0019340.0019520.0018810.0018870.00188715,482,836,740
Sep 15, 20240.0019690.0019800.0019200.0019340.00193415,814,395,305
Sep 14, 20240.0019130.0019860.0018880.0019690.00196922,978,994,879
Sep 13, 20240.0018930.0019130.0018800.0019130.00191317,065,025,483
Sep 12, 20240.0019270.0019270.0018330.0018930.00189321,504,317,744
Sep 11, 20240.0019370.0019460.0019070.0019270.00192718,191,462,181
Sep 10, 20240.0018630.0019630.0018590.0019370.00193724,022,587,214
Sep 9, 20240.0018300.0018700.0018260.0018630.00186315,202,790,066
Sep 8, 20240.0018210.0018540.0018130.0018300.00183014,590,514,273
Sep 7, 20240.0018910.0019220.0017620.0018210.00182130,121,201,016
Sep 6, 20240.0019450.0019570.0018760.0018910.00189120,577,439,191
Sep 5, 20240.0019010.0019620.0018300.0019450.00194529,649,296,520
Sep 4, 20240.0020050.0020290.0019010.0019010.00190118,591,179,472
Sep 3, 20240.0019260.0020130.0019160.0020050.00200522,118,963,460
Sep 2, 20240.0020220.0020260.0019190.0019260.00192622,465,499,258
Sep 1, 20240.0020480.0020590.0020090.0020220.00202214,560,145,956
Aug 31, 20240.0020400.0020630.0019990.0020480.00204828,158,414,224
Aug 30, 20240.0020020.0021080.0020010.0020400.00204027,986,128,855
Aug 29, 20240.0019840.0020450.0019470.0020020.00200233,221,467,272
Aug 28, 20240.0021150.0021470.0019370.0019840.00198437,564,762,929
Aug 27, 20240.0021770.0021930.0020790.0021150.00211535,739,081,919
Aug 26, 20240.0022540.0022550.0021280.0021770.00217736,565,707,546
Aug 25, 20240.0022070.0023250.0021820.0022540.00225440,735,852,885
Aug 24, 20240.0020540.0022340.0020540.0022070.00220742,923,941,182
Aug 23, 20240.0020470.0020960.0020180.0020540.00205425,193,049,486
Aug 22, 20240.0019840.0020630.0019690.0020470.00204727,761,413,748
Aug 21, 20240.0019580.0020340.0019510.0019950.00199530,894,131,103
Aug 20, 20240.0019620.0019720.0019070.0019580.00195826,504,852,373
Aug 19, 20240.0019750.0020060.0019620.0019620.00196215,678,963,371
Aug 18, 20240.0019530.0019800.0019440.0019750.00197513,610,000,644
Aug 17, 20240.0019810.0020090.0019190.0019530.00195324,044,079,849
Aug 16, 20240.0020070.0020460.0019610.0019810.00198128,185,953,137
Aug 15, 20240.0020400.0020640.0019770.0020070.00200725,880,283,981
Aug 14, 20240.0020480.0020610.0019960.0020400.00204025,530,478,318
Aug 13, 20240.0019690.0020820.0019580.0020480.00204835,504,547,451
Aug 12, 20240.0020660.0021480.0019510.0019690.00196933,547,920,662
Aug 11, 20240.0020590.0020950.0020380.0020660.00206619,875,587,714
Aug 10, 20240.0021130.0021140.0020040.0020590.00205933,656,079,748
Aug 9, 20240.0018830.0021240.0018480.0021130.00211345,606,238,267
Aug 8, 20240.0019470.0020490.0018670.0018830.00188345,209,566,633
Aug 7, 20240.0019330.0020380.0019010.0019470.00194760,785,257,551
Aug 6, 20240.0019410.0020120.0015500.0019330.001933151,359,293,093
Aug 5, 20240.0020880.0020950.0019100.0019410.00194139,034,619,296
Aug 4, 20240.0021480.0021720.0020250.0020880.00208835,628,213,468
Aug 3, 20240.0023560.0023610.0021400.0021480.00214839,547,732,399
Aug 2, 20240.0023860.0023920.0022380.0023560.00235637,066,940,584
Aug 1, 20240.0025060.0025040.0023740.0023860.00238631,913,877,808
Jul 31, 20240.0025640.0026060.0024580.0025060.00250626,850,609,452
Jul 30, 20240.0025890.0026520.0025480.0025640.00256433,945,741,334
Jul 29, 20240.0026190.0026370.0025630.0025890.00258920,498,627,598
Jul 28, 20240.0026080.0027000.0025830.0026190.00261941,977,770,480
Jul 27, 20240.0025220.0026160.0025200.0026080.00260830,024,357,460
Jul 26, 20240.0025840.0025920.0024410.0025220.00252249,886,249,540
Jul 25, 20240.0026560.0026960.0025580.0025840.00258435,063,818,234
Jul 24, 20240.0027540.0027860.0026100.0026560.00265649,313,986,439
Jul 23, 20240.0028710.0028790.0027440.0027540.00275450,891,689,173
Jul 22, 20240.0028530.0028970.0026990.0028710.00287163,078,833,582
Jul 21, 20240.0028060.0029060.0027640.0028530.00285367,866,657,656
Jul 20, 20240.0027330.0028590.0026610.0028060.00280694,053,091,044
Jul 19, 20240.0029000.0029610.0026370.0027330.002733195,538,289,496
Jul 18, 20240.0030590.0031410.0029010.0029000.00290064,456,102,986
Jul 17, 20240.0030580.0031790.0029310.0030590.003059118,840,983,858
Jul 16, 20240.0027910.0030620.0027750.0030620.00306262,862,432,950
Jul 15, 20240.0027000.0028070.0026990.0027910.00279137,070,602,455
Jul 14, 20240.0026020.0027410.0025960.0027010.00270138,174,994,563
Jul 13, 20240.0025690.0026220.0025150.0026020.00260232,360,847,170
Jul 12, 20240.0026510.0026920.0025720.0025690.00256935,863,904,112
Jul 11, 20240.0026390.0027190.0025930.0026510.00265138,465,585,879
Jul 10, 20240.0026020.0026730.0025670.0026390.00263947,158,320,677
Jul 9, 20240.0024910.0027420.0023810.0026020.00260288,658,696,980
Jul 8, 20240.0027960.0027960.0024760.0024910.00249161,717,095,249
Jul 7, 20240.0024060.0028140.0023670.0027970.00279772,002,663,879
Jul 6, 20240.0023580.0024160.0020780.0024050.00240587,007,195,100
Jul 5, 20240.0026460.0026580.0023520.0023580.00235855,162,421,941
Jul 4, 20240.0027830.0028130.0026110.0026460.00264637,855,623,881
Jul 3, 20240.0027590.0028060.0027400.0027830.00278324,905,615,608
Jul 2, 20240.0027740.0028250.0027360.0027600.00276031,841,290,169
Jul 1, 20240.0027150.0027960.0026790.0027750.00277526,597,752,978
Jun 30, 20240.0027290.0027690.0027140.0027160.00271618,063,222,582
Jun 29, 20240.0028190.0028590.0027070.0027290.00272943,015,573,504
Jun 28, 20240.0027500.0028380.0027070.0028190.00281936,510,558,306
Jun 27, 20240.0028330.0028840.0027480.0027500.00275033,857,091,766
Jun 26, 20240.0027250.0029020.0027140.0028330.00283351,021,355,593
Jun 25, 20240.0028010.0028190.0026200.0027270.00272757,317,195,845
Jun 24, 20240.0028730.0029080.0027870.0028010.00280123,678,382,941
Jun 23, 20240.0028500.0029230.0028220.0028740.00287423,321,003,186
Jun 22, 20240.0028660.0028950.0027800.0028500.00285046,167,081,872
Jun 21, 20240.0028580.0030030.0028330.0028660.00286650,225,369,837
Jun 20, 20240.0028570.0029850.0028410.0028580.00285851,523,375,641
Jun 19, 20240.0030490.0030570.0027260.0028570.00285795,350,455,664
Jun 18, 20240.0032960.0033110.0029490.0030490.00304967,961,110,754
Jun 17, 20240.0032670.0033110.0032160.0032950.00329527,540,758,097
Jun 16, 20240.0031930.0032980.0031500.0032670.00326737,984,822,394
Jun 15, 20240.0033270.0034350.0030910.0031930.00319374,569,166,779
Jun 14, 20240.0034830.0034830.0032940.0033270.00332760,874,511,589
Jun 13, 20240.0034000.0036110.0033260.0034830.003483132,250,396,565
Jun 12, 20240.0035970.0036040.0033200.0034010.003401129,544,938,104
Jun 11, 20240.0036840.0037000.0035700.0035970.00359782,690,951,861
Jun 10, 20240.0036400.0037010.0036040.0036850.00368572,615,115,264
Jun 9, 20240.0037130.0037640.0036160.0036400.00364070,024,344,057
Jun 8, 20240.0039290.0039620.0034440.0037140.003714125,308,088,833
Jun 7, 20240.0040370.0040780.0038920.0039290.00392972,045,541,163
Jun 6, 20240.0038190.0041040.0038100.0040370.004037153,451,734,532
Jun 5, 20240.0038110.0038130.0036620.0038190.003819100,490,894,759
Jun 4, 20240.0038700.0039730.0038220.0038110.00381176,936,784,134
Jun 3, 20240.0039710.0040030.0037870.0038700.00387071,312,754,428
Jun 2, 20240.0040000.0040020.0039520.0039710.00397142,883,471,797
Jun 1, 20240.0040660.0041250.0039150.0040000.00400095,017,063,163
May 31, 20240.0043450.0044770.0040220.0040660.004066189,366,582,263
May 30, 20240.0041920.0046090.0041890.0043450.004345333,744,374,827
May 29, 20240.0040000.0042830.0038390.0041910.004191224,153,991,208
May 28, 20240.0038150.0041030.0038140.0040000.004000140,576,874,198
May 27, 20240.0039360.0039410.0037940.0038150.00381549,348,687,042
May 26, 20240.0038280.0039580.0038210.0039360.00393662,447,504,547
May 25, 20240.0038600.0039210.0037160.0038280.00382885,376,804,111
May 24, 20240.0039650.0040200.0036900.0038600.003860137,705,645,505
May 23, 20240.0040890.0041810.0039180.0039650.003965145,124,520,107
May 22, 20240.0040750.0041430.0039220.0040900.004090174,791,800,975
May 21, 20240.0037170.0040750.0036770.0040750.004075110,963,237,321
May 20, 20240.0038580.0039030.0036860.0037170.00371753,662,133,625
May 19, 20240.0038940.0039180.0038060.0038580.00385852,150,578,788
May 18, 20240.0038150.0039350.0037740.0038940.00389478,077,129,872
May 17, 20240.0038970.0039770.0037640.0038150.003815129,137,544,337
May 16, 20240.0035940.0039470.0035820.0038970.003897161,152,192,043
May 15, 20240.0036410.0038040.0035820.0035940.003594162,938,712,088
May 14, 20240.0034790.0038370.0033630.0036410.003641134,607,697,969
May 13, 20240.0035030.0035400.0034500.0034790.00347924,948,821,582
May 12, 20240.0034940.0035620.0034860.0035030.00350331,843,719,558
May 11, 20240.0036490.0036720.0034620.0034940.00349460,607,145,698
May 10, 20240.0035020.0036850.0034860.0036490.00364958,327,715,930
May 9, 20240.0035630.0036030.0034810.0035020.00350264,692,258,588
May 8, 20240.0036760.0037380.0035550.0035630.00356364,560,026,232
May 7, 20240.0037990.0039470.0036700.0036760.00367691,017,476,940
May 6, 20240.0038350.0038570.0037320.0037990.00379962,145,559,326
May 5, 20240.0037450.0040030.0037280.0038350.003835112,313,370,099
May 4, 20240.0034970.0037810.0034710.0037450.003745107,429,088,860
May 3, 20240.0035170.0035710.0033540.0034970.003497110,523,678,054
May 2, 20240.0035320.0036140.0032710.0035170.003517141,511,531,682
May 1, 20240.0037710.0038590.0034430.0035320.003532113,605,228,566

Related Tickers

BTC-USD Bitcoin USD
96,138.58
+1.21%
 
BSEN-USD Baby Sen by Sentio USD
611.55
+331,197,475.00%
 
ETH-USD Ethereum USD
1,847.34
+2.06%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
XRP-USD XRP USD
2.24
+0.09%
 
BNB-USD BNB USD
604.05
+0.39%
 
SOL-USD Solana USD
152.16
+3.04%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
DOGE-USD Dogecoin USD
0.18
+1.80%
 
ADA-USD Cardano USD
0.71
+1.01%
 
TRX-USD TRON USD
0.25
+1.45%
 
WTRX-USD Wrapped TRON USD
0.25
+1.58%
 
STETH-USD Lido Staked ETH USD
1,846.20
+2.17%
 
WBTC-USD Wrapped Bitcoin USD
96,085.88
+1.22%
 
SUI20947-USD Sui USD
3.66
+3.50%
 
LINK-USD Chainlink USD
14.98
+2.38%
 
AVAX-USD Avalanche USD
21.55
-0.73%
 
XLM-USD Stellar USD
0.28
+0.09%
 
LEO-USD UNUS SED LEO USD
8.94
-1.20%
 
HBAR-USD Hedera USD
0.19
+1.41%
 
SHIB-USD Shiba Inu USD
0.00
+0.86%
 
WSTETH-USD Lido wstETH USD
2,199.75
+1.41%
 
TON11419-USD Toncoin USD
3.18
-2.03%
 
USDS33039-USD USDS USD
1.00
-0.04%
 
BCH-USD Bitcoin Cash USD
373.21
+1.22%
 
HYPE32196-USD Hyperliquid USD
20.01
+8.29%
 
DOT-USD Polkadot USD
4.18
+0.46%
 
LTC-USD Litecoin USD
86.75
+1.94%
 
BTCB-USD Bitcoin BEP2 USD
96,127.62
+1.20%
 
WETH-USD WETH USD
1,837.43
+1.65%
 
DAI-USD Dai USD
1.00
+0.01%
 
BGB-USD Bitget Token USD
4.38
-0.19%
 
XMR-USD Monero USD
274.09
-0.01%
 
USDE29470-USD Ethena USDe USD
1.00
+0.07%
 
WBETH-USD Wrapped Beacon ETH USD
1,974.58
+2.19%
 
PI35697-USD Pi USD
0.61
+6.11%
 
WEETH-USD Wrapped eETH USD
1,949.84
+1.15%
 
PEPE24478-USD Pepe USD
0.00
+0.04%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
95,519.83
+0.68%
 
APT21794-USD Aptos USD
5.52
+2.17%
 
UNI7083-USD Uniswap USD
5.38
-0.02%
 
TAO22974-USD Bittensor USD
369.52
+1.56%
 
NEAR-USD NEAR Protocol USD
2.59
+2.22%
 
OKB-USD OKB USD
51.65
+0.64%
 
ONDO-USD Ondo USD
0.93
-0.10%
 
GT-USD GateToken USD
22.16
+1.27%
 
ICP-USD Internet Computer USD
5.02
+1.79%
 
JITOSOL-USD Jito Staked SOL USD
182.32
+3.06%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
13.25
+1.87%
 
TRUMP35336-USD OFFICIAL TRUMP USD
13.25
+1.87%
 
AAVE-USD Aave USD
173.07
+4.81%
 
ETC-USD Ethereum Classic USD
16.95
+0.50%
 
POL28321-USD POL (prev. MATIC) USD
0.24
+0.46%
 
MNT27075-USD Mantle USD
0.74
-1.03%
 
KAS-USD Kaspa USD
0.10
+4.28%
 
CRO-USD Cronos USD
0.09
+0.42%
 
RENDER-USD Render USD
4.60
+2.86%
 
VET-USD VeChain USD
0.03
+1.19%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.02%
 
ALGO-USD Algorand USD
0.23
-0.54%
 
LBTC33652-USD Lombard Staked BTC USD
95,706.03
+0.93%
 
FIL-USD Filecoin USD
2.82
+0.86%
 
FTN-USD Fasttoken USD
4.27
-0.43%
 
ENA-USD Ethena USD
0.33
+5.06%
 
FET-USD Artificial Superintelligence Alliance USD
0.77
+6.49%
 
ATOM-USD Cosmos USD
4.39
-0.71%
 
TIA-USD Celestia USD
2.77
-0.19%
 
ARB11841-USD Arbitrum USD
0.34
+1.88%
 
S32684-USD Sonic (prev. FTM) USD
0.55
+8.58%
 
BONK-USD Bonk USD
0.00
+0.28%
 
JLP-USD Jupiter Perps LP USD
4.17
+1.59%
 
FDUSD-USD First Digital USD USD
1.00
+0.01%
 
SOLVBTC-USD SolvBTC USD
95,747.53
+1.04%
 
WLD-USD Worldcoin USD
1.08
+0.22%
 
BBTC31369-USD BounceBit BTC USD
96,122.14
+0.63%
 
JUP29210-USD Jupiter USD
0.48
+4.52%
 
KCS-USD KuCoin Token USD
10.86
+1.14%
 
STX4847-USD Stacks USD
0.85
+4.54%
 
MKR-USD Maker USD
1,522.97
+0.86%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+0.57%
 
BNSOL-USD Binance Staked SOL USD
159.57
+3.04%
 
FARTCOIN-USD Fartcoin USD
1.26
+9.92%
 
OP-USD Optimism USD
0.74
-2.55%
 
XDC-USD XDC Network USD
0.08
-2.13%
 
WFTM-USD Wrapped Fantom USD
0.56
+8.74%
 
SEI-USD Sei USD
0.23
+7.80%
 
VIRTUAL-USD Virtuals Protocol USD
1.74
+34.94%
 
FLR-USD Flare USD
0.02
-2.20%
 
DEXE-USD DeXe USD
13.28
+1.86%
 
IP-USD Story USD
4.00
-2.21%
 
EOS-USD EOS USD
0.68
-0.64%
 
INJ-USD Injective USD
10.47
+7.84%
 
IMX10603-USD Immutable USD
0.57
-1.34%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,888.74
+0.59%
 
CRV-USD Curve DAO Token USD
0.75
+11.51%
 
GRT6719-USD The Graph USD
0.10
+1.57%
 
WBNB-USD Wrapped BNB USD
604.07
+0.42%
 
QNT-USD Quant USD
77.56
+2.61%
 
PYUSD-USD PayPal USD USD
1.00
+0.02%
 
RETH-USD Rocket Pool ETH USD
2,080.33
+1.55%