CCC - CoinMarketCap ETH

Synthetix ETH (SNX-ETH)

0.00 -0.00 (-3.78%)
As of 5:23 AM UTC. Market Open. Data provided by
Currency in ETH
Download
Date Open High Low Close
Adj Close
Volume
Aug 3, 2024 0.000506 0.000517 0.000500 0.000517 0.000517 8,490
Aug 2, 2024 0.000510 0.000521 0.000498 0.000508 0.000508 8,680
Aug 1, 2024 0.000524 0.000523 0.000510 0.000510 0.000510 7,118
Jul 31, 2024 0.000543 0.000552 0.000528 0.000524 0.000524 5,594
Jul 30, 2024 0.000533 0.000544 0.000533 0.000543 0.000543 6,827
Jul 29, 2024 0.000529 0.000552 0.000521 0.000533 0.000533 6,171
Jul 28, 2024 0.000532 0.000529 0.000522 0.000529 0.000529 4,578
Jul 27, 2024 0.000520 0.000535 0.000517 0.000532 0.000532 6,212
Jul 26, 2024 0.000503 0.000516 0.000517 0.000520 0.000520 8,056
Jul 25, 2024 0.000508 0.000519 0.000503 0.000503 0.000503 5,124
Jul 24, 2024 0.000529 0.000531 0.000512 0.000508 0.000508 7,651
Jul 23, 2024 0.000541 0.000544 0.000529 0.000529 0.000529 7,092
Jul 22, 2024 0.000535 0.000543 0.000530 0.000541 0.000541 7,590
Jul 21, 2024 0.000560 0.000565 0.000522 0.000535 0.000535 8,192
Jul 20, 2024 0.000561 0.000565 0.000556 0.000560 0.000560 5,873
Jul 19, 2024 0.000569 0.000590 0.000557 0.000561 0.000561 7,520
Jul 18, 2024 0.000553 0.000567 0.000561 0.000569 0.000569 7,154
Jul 17, 2024 0.000553 0.000562 0.000544 0.000552 0.000552 9,538
Jul 16, 2024 0.000567 0.000579 0.000567 0.000553 0.000553 10,460
Jul 15, 2024 0.000533 0.000575 0.000532 0.000566 0.000566 7,729
Jul 14, 2024 0.000538 0.000535 0.000527 0.000533 0.000533 4,537
Jul 13, 2024 0.000522 0.000542 0.000525 0.000538 0.000538 6,086
Jul 12, 2024 0.000533 0.000528 0.000522 0.000522 0.000522 6,456
Jul 11, 2024 0.000540 0.000542 0.000528 0.000533 0.000533 5,496
Jul 10, 2024 0.000530 0.000540 0.000527 0.000540 0.000540 6,102
Jul 9, 2024 0.000521 0.000535 0.000523 0.000529 0.000529 9,553
Jul 8, 2024 0.000539 0.000543 0.000520 0.000521 0.000521 6,332
Jul 7, 2024 0.000512 0.000539 0.000512 0.000539 0.000539 5,645
Jul 6, 2024 0.000539 0.000540 0.000489 0.000512 0.000512 15,445
Jul 5, 2024 0.000565 0.000567 0.000535 0.000539 0.000539 13,913
Jul 4, 2024 0.000580 0.000580 0.000567 0.000565 0.000565 7,602
Jul 3, 2024 0.000579 0.000581 0.000573 0.000580 0.000580 3,971
Jul 2, 2024 0.000580 0.000590 0.000568 0.000579 0.000579 6,042
Jul 1, 2024 0.000567 0.000578 0.000563 0.000580 0.000580 4,889
Jun 30, 2024 0.000581 0.000584 0.000562 0.000567 0.000567 6,052
Jun 29, 2024 0.000585 0.000607 0.000581 0.000581 0.000581 7,145
Jun 28, 2024 0.000591 0.000590 0.000575 0.000585 0.000585 5,053
Jun 27, 2024 0.000596 0.000600 0.000587 0.000591 0.000591 5,376
Jun 26, 2024 0.000598 0.000612 0.000596 0.000596 0.000596 6,043
Jun 25, 2024 0.000572 0.000598 0.000548 0.000598 0.000598 9,837
Jun 24, 2024 0.000567 0.000584 0.000572 0.000572 0.000572 4,234
Jun 23, 2024 0.000571 0.000571 0.000565 0.000567 0.000567 3,198
Jun 22, 2024 0.000567 0.000582 0.000569 0.000570 0.000570 5,628
Jun 21, 2024 0.000557 0.000576 0.000557 0.000567 0.000567 6,379
Jun 20, 2024 0.000548 0.000572 0.000544 0.000557 0.000557 6,947
Jun 19, 2024 0.000570 0.000570 0.000522 0.000548 0.000548 12,842
Jun 18, 2024 0.000607 0.000611 0.000569 0.000570 0.000570 7,479
Jun 17, 2024 0.000611 0.000608 0.000605 0.000607 0.000607 3,387
Jun 16, 2024 0.000612 0.000623 0.000612 0.000611 0.000611 3,987
Jun 15, 2024 0.000633 0.000634 0.000610 0.000612 0.000612 7,342
Jun 14, 2024 0.000659 0.000659 0.000628 0.000633 0.000633 7,383
Jun 13, 2024 0.000640 0.000660 0.000634 0.000658 0.000658 8,153
Jun 12, 2024 0.000650 0.000651 0.000641 0.000639 0.000639 8,964
Jun 11, 2024 0.000656 0.000662 0.000649 0.000650 0.000650 5,554
Jun 10, 2024 0.000652 0.000661 0.000648 0.000656 0.000656 5,309
Jun 9, 2024 0.000684 0.000687 0.000646 0.000652 0.000652 7,424
Jun 8, 2024 0.000721 0.000726 0.000650 0.000684 0.000684 13,303
Jun 7, 2024 0.000726 0.000726 0.000721 0.000721 0.000721 5,738
Jun 6, 2024 0.000722 0.000730 0.000724 0.000726 0.000726 7,152
Jun 5, 2024 0.000696 0.000722 0.000699 0.000722 0.000722 7,715
Jun 4, 2024 0.000721 0.000720 0.000695 0.000696 0.000696 13,121
Jun 3, 2024 0.000759 0.000760 0.000724 0.000721 0.000721 9,093
Jun 2, 2024 0.000757 0.000785 0.000756 0.000759 0.000759 7,659
Jun 1, 2024 0.000742 0.000748 0.000738 0.000757 0.000757 6,772
May 31, 2024 0.000763 0.000770 0.000740 0.000742 0.000742 9,951
May 30, 2024 0.000776 0.000785 0.000761 0.000763 0.000763 8,558
May 29, 2024 0.000802 0.000806 0.000782 0.000776 0.000776 11,104
May 28, 2024 0.000790 0.000836 0.000783 0.000802 0.000802 16,033
May 27, 2024 0.000783 0.000795 0.000772 0.000790 0.000790 8,627
May 26, 2024 0.000775 0.000808 0.000768 0.000783 0.000783 8,169
May 25, 2024 0.000758 0.000782 0.000763 0.000775 0.000775 8,653
May 24, 2024 0.000765 0.000756 0.000729 0.000758 0.000758 19,700
May 23, 2024 0.000772 0.000772 0.000762 0.000765 0.000765 9,826
May 22, 2024 0.000801 0.000796 0.000796 0.000772 0.000772 14,824
May 21, 2024 0.000835 0.000799 0.000826 0.000801 0.000801 13,618
May 20, 2024 0.000861 0.000862 0.000831 0.000835 0.000835 6,459
May 19, 2024 0.000861 0.000862 0.000859 0.000861 0.000861 8,978
May 18, 2024 0.000868 0.000903 0.000864 0.000861 0.000861 12,816
May 17, 2024 0.000846 0.000869 0.000851 0.000868 0.000868 8,435
May 16, 2024 0.000814 0.000858 0.000813 0.000846 0.000846 10,739
May 15, 2024 0.000819 0.000826 0.000812 0.000814 0.000814 9,543
May 14, 2024 0.000865 0.000869 0.000820 0.000819 0.000819 9,288
May 13, 2024 0.000880 0.000884 0.000867 0.000865 0.000865 4,971
May 12, 2024 0.000887 0.000896 0.000880 0.000880 0.000880 5,317
May 11, 2024 0.000876 0.000899 0.000884 0.000887 0.000887 8,914
May 10, 2024 0.000859 0.000876 0.000846 0.000876 0.000876 7,584
May 9, 2024 0.000872 0.000869 0.000848 0.000859 0.000859 9,133
May 8, 2024 0.000905 0.000912 0.000868 0.000872 0.000872 8,265
May 7, 2024 0.000906 0.000921 0.000903 0.000905 0.000905 7,881
May 6, 2024 0.000902 0.000910 0.000896 0.000906 0.000906 6,214
May 5, 2024 0.000914 0.000916 0.000903 0.000902 0.000902 5,785
May 4, 2024 0.000890 0.000917 0.000894 0.000914 0.000914 8,309
May 3, 2024 0.000893 0.000895 0.000879 0.000890 0.000890 9,717
May 2, 2024 0.000880 0.000895 0.000871 0.000893 0.000893 13,207
May 1, 2024 0.000903 0.000903 0.000869 0.000880 0.000880 11,024
Apr 30, 2024 0.000903 0.000916 0.000900 0.000903 0.000903 8,593
Apr 29, 2024 0.000904 0.000911 0.000901 0.000903 0.000903 8,455
Apr 28, 2024 0.000919 0.000912 0.000902 0.000904 0.000904 8,610
Apr 27, 2024 0.000937 0.000942 0.000917 0.000919 0.000919 7,799
Apr 26, 2024 0.000910 0.000946 0.000886 0.000937 0.000937 10,087
Apr 25, 2024 0.000936 0.000949 0.000906 0.000910 0.000910 10,701
Apr 24, 2024 0.000984 0.000987 0.000940 0.000936 0.000936 10,086
Apr 23, 2024 0.000971 0.000987 0.000972 0.000984 0.000984 10,552
Apr 22, 2024 0.000989 0.000982 0.000960 0.000971 0.000971 7,445
Apr 21, 2024 0.000967 0.000995 0.000966 0.000989 0.000989 7,763
Apr 20, 2024 0.000934 0.000972 0.000919 0.000967 0.000967 12,842
Apr 19, 2024 0.000934 0.000935 0.000915 0.000934 0.000934 10,973
Apr 18, 2024 0.000935 0.000938 0.000920 0.000934 0.000934 13,896
Apr 17, 2024 0.000949 0.000956 0.000923 0.000935 0.000935 13,437
Apr 16, 2024 0.000942 0.001002 0.000931 0.000949 0.000949 20,223
Apr 15, 2024 0.000929 0.000949 0.000910 0.000942 0.000942 22,411
Apr 14, 2024 0.001003 0.001002 0.000846 0.000929 0.000929 33,196
Apr 13, 2024 0.001103 0.001110 0.000958 0.001003 0.001003 24,327
Apr 12, 2024 0.001107 0.001120 0.001093 0.001103 0.001103 9,799
Apr 11, 2024 0.001141 0.001143 0.001094 0.001107 0.001107 12,333
Apr 10, 2024 0.001172 0.001178 0.001143 0.001141 0.001141 12,827
Apr 9, 2024 0.001160 0.001187 0.001147 0.001172 0.001172 12,285
Apr 8, 2024 0.001184 0.001182 0.001163 0.001160 0.001160 8,169
Apr 7, 2024 0.001180 0.001178 0.001175 0.001184 0.001184 6,049
Apr 6, 2024 0.001224 0.001225 0.001188 0.001180 0.001180 10,728
Apr 5, 2024 0.001202 0.001220 0.001189 0.001224 0.001224 10,311
Apr 4, 2024 0.001225 0.001261 0.001210 0.001202 0.001202 13,693
Apr 3, 2024 0.001258 0.001259 0.001224 0.001225 0.001225 18,625
Apr 2, 2024 0.001278 0.001300 0.001257 0.001258 0.001258 17,243
Apr 1, 2024 0.001301 0.001299 0.001296 0.001278 0.001278 9,234
Mar 31, 2024 0.001357 0.001360 0.001297 0.001301 0.001301 11,406
Mar 30, 2024 0.001417 0.001428 0.001352 0.001357 0.001357 16,145
Mar 29, 2024 0.001368 0.001430 0.001338 0.001417 0.001417 20,932
Mar 28, 2024 0.001373 0.001404 0.001360 0.001368 0.001368 24,430
Mar 27, 2024 0.001419 0.001436 0.001368 0.001373 0.001373 22,246
Mar 26, 2024 0.001331 0.001430 0.001324 0.001419 0.001419 30,158
Mar 25, 2024 0.001323 0.001399 0.001309 0.001331 0.001331 22,520
Mar 24, 2024 0.001283 0.001334 0.001274 0.001323 0.001323 14,986
Mar 23, 2024 0.001251 0.001273 0.001258 0.001283 0.001283 22,900
Mar 22, 2024 0.001138 0.001254 0.001135 0.001251 0.001251 29,259
Mar 21, 2024 0.001125 0.001138 0.001123 0.001138 0.001138 18,411
Mar 20, 2024 0.001106 0.001115 0.001067 0.001125 0.001125 19,817
Mar 19, 2024 0.001125 0.001158 0.001101 0.001106 0.001106 13,693
Mar 18, 2024 0.001134 0.001151 0.001116 0.001125 0.001125 12,034
Mar 17, 2024 0.001143 0.001178 0.001090 0.001134 0.001134 19,073
Mar 16, 2024 0.001223 0.001224 0.001152 0.001143 0.001143 25,748
Mar 15, 2024 0.001236 0.001249 0.001201 0.001223 0.001223 19,904
Mar 14, 2024 0.001277 0.001301 0.001227 0.001236 0.001236 27,144
Mar 13, 2024 0.001165 0.001302 0.001169 0.001277 0.001277 35,044
Mar 12, 2024 0.001123 0.001170 0.001083 0.001165 0.001165 26,060
Mar 11, 2024 0.001111 0.001146 0.001100 0.001123 0.001123 14,853
Mar 10, 2024 0.001106 0.001140 0.001098 0.001111 0.001111 12,475
Mar 9, 2024 0.001164 0.001161 0.001092 0.001106 0.001106 14,980
Mar 8, 2024 0.001149 0.001178 0.001162 0.001164 0.001164 17,429
Mar 7, 2024 0.001131 0.001153 0.001103 0.001149 0.001149 24,797
Mar 6, 2024 0.001216 0.001247 0.001059 0.001131 0.001131 40,627
Mar 5, 2024 0.001274 0.001308 0.001218 0.001216 0.001216 20,701
Mar 4, 2024 0.001350 0.001375 0.001257 0.001273 0.001273 17,877
Mar 3, 2024 0.001323 0.001383 0.001309 0.001350 0.001350 17,697
Mar 2, 2024 0.001250 0.001329 0.001250 0.001323 0.001323 24,888
Mar 1, 2024 0.001172 0.001274 0.001163 0.001250 0.001250 26,670
Feb 29, 2024 0.001194 0.001167 0.001103 0.001172 0.001172 25,572
Feb 28, 2024 0.001290 0.001283 0.001194 0.001194 0.001194 17,523
Feb 27, 2024 0.001262 0.001339 0.001258 0.001290 0.001290 20,150
Feb 26, 2024 0.001347 0.001355 0.001278 0.001263 0.001263 14,417
Feb 25, 2024 0.001253 0.001404 0.001249 0.001347 0.001347 36,200
Feb 24, 2024 0.001181 0.001309 0.001154 0.001253 0.001253 28,731
Feb 23, 2024 0.001190 0.001209 0.001184 0.001180 0.001180 10,263
Feb 22, 2024 0.001227 0.001230 0.001179 0.001190 0.001190 11,883
Feb 21, 2024 0.001296 0.001280 0.001233 0.001227 0.001227 14,198
Feb 20, 2024 0.001305 0.001343 0.001289 0.001296 0.001296 13,658
Feb 19, 2024 0.001318 0.001311 0.001306 0.001305 0.001305 8,643
Feb 18, 2024 0.001299 0.001319 0.001296 0.001318 0.001318 8,575
Feb 17, 2024 0.001320 0.001315 0.001284 0.001299 0.001299 13,460
Feb 16, 2024 0.001320 0.001345 0.001303 0.001320 0.001320 14,845
Feb 15, 2024 0.001368 0.001365 0.001363 0.001320 0.001320 16,621
Feb 14, 2024 0.001363 0.001370 0.001340 0.001369 0.001369 14,686
Feb 13, 2024 0.001386 0.001370 0.001361 0.001363 0.001363 15,419
Feb 12, 2024 0.001383 0.001384 0.001359 0.001386 0.001386 9,231
Feb 11, 2024 0.001401 0.001422 0.001382 0.001384 0.001384 13,555
Feb 10, 2024 0.001384 0.001403 0.001382 0.001401 0.001401 13,936
Feb 9, 2024 0.001380 0.001402 0.001368 0.001384 0.001384 10,800
Feb 8, 2024 0.001355 0.001399 0.001361 0.001380 0.001380 14,058
Feb 7, 2024 0.001338 0.001357 0.001337 0.001355 0.001355 11,439
Feb 6, 2024 0.001353 0.001343 0.001340 0.001338 0.001338 9,656
Feb 5, 2024 0.001353 0.001390 0.001334 0.001353 0.001353 9,701
Feb 4, 2024 0.001376 0.001379 0.001353 0.001353 0.001353 6,741
Feb 3, 2024 0.001366 0.001381 0.001370 0.001376 0.001376 7,986
Feb 2, 2024 0.001339 0.001369 0.001343 0.001367 0.001367 8,571
Feb 1, 2024 0.001370 0.001372 0.001334 0.001339 0.001339 11,358
Jan 31, 2024 0.001406 0.001414 0.001390 0.001370 0.001370 13,038
Jan 30, 2024 0.001405 0.001407 0.001406 0.001406 0.001406 10,515
Jan 29, 2024 0.001425 0.001434 0.001397 0.001405 0.001405 9,742
Jan 28, 2024 0.001422 0.001441 0.001423 0.001425 0.001425 8,298
Jan 27, 2024 0.001408 0.001442 0.001402 0.001422 0.001422 11,695
Jan 26, 2024 0.001434 0.001438 0.001398 0.001408 0.001408 11,070
Jan 25, 2024 0.001385 0.001436 0.001386 0.001434 0.001434 11,763
Jan 24, 2024 0.001384 0.001380 0.001378 0.001385 0.001385 18,457
Jan 23, 2024 0.001336 0.001414 0.001385 0.001384 0.001384 23,132
Jan 22, 2024 0.001343 0.001367 0.001335 0.001335 0.001335 9,772
Jan 21, 2024 0.001344 0.001357 0.001321 0.001343 0.001343 9,476
Jan 20, 2024 0.001359 0.001380 0.001317 0.001344 0.001344 12,787
Jan 19, 2024 0.001416 0.001416 0.001351 0.001359 0.001359 12,779
Jan 18, 2024 0.001403 0.001411 0.001386 0.001415 0.001415 10,994
Jan 17, 2024 0.001414 0.001397 0.001384 0.001403 0.001403 13,017
Jan 16, 2024 0.001431 0.001450 0.001402 0.001414 0.001414 12,530
Jan 15, 2024 0.001456 0.001458 0.001430 0.001432 0.001432 12,939
Jan 14, 2024 0.001485 0.001496 0.001456 0.001456 0.001456 12,510
Jan 13, 2024 0.001506 0.001510 0.001474 0.001486 0.001486 25,132
Jan 12, 2024 0.001497 0.001526 0.001469 0.001506 0.001506 37,828
Jan 11, 2024 0.001418 0.001490 0.001418 0.001497 0.001497 46,726
Jan 10, 2024 0.001440 0.001441 0.001395 0.001418 0.001418 23,379
Jan 9, 2024 0.001487 0.001478 0.001427 0.001440 0.001440 29,041
Jan 8, 2024 0.001545 0.001585 0.001485 0.001487 0.001487 16,218
Jan 7, 2024 0.001511 0.001588 0.001492 0.001545 0.001545 32,657
Jan 6, 2024 0.001596 0.001614 0.001478 0.001511 0.001511 30,340
Jan 5, 2024 0.001578 0.001612 0.001557 0.001596 0.001596 20,201
Jan 4, 2024 0.001653 0.001680 0.001545 0.001578 0.001578 40,285
Jan 3, 2024 0.001735 0.001733 0.001651 0.001653 0.001653 20,040
Jan 2, 2024 0.001693 0.001749 0.001693 0.001734 0.001734 15,361
Jan 1, 2024 0.001685 0.001754 0.001671 0.001693 0.001693 23,186
Dec 31, 2023 0.001692 0.001718 0.001678 0.001685 0.001685 13,820
Dec 30, 2023 0.001731 0.001748 0.001673 0.001692 0.001692 24,972
Dec 29, 2023 0.001749 0.001845 0.001726 0.001731 0.001731 38,087
Dec 28, 2023 0.001731 0.001830 0.001699 0.001749 0.001749 32,936
Dec 27, 2023 0.001785 0.001807 0.001699 0.001731 0.001731 30,966
Dec 26, 2023 0.001805 0.001859 0.001761 0.001785 0.001785 24,311
Dec 25, 2023 0.001752 0.001842 0.001745 0.001805 0.001805 26,707
Dec 24, 2023 0.001813 0.001831 0.001738 0.001752 0.001752 29,189
Dec 23, 2023 0.001704 0.001814 0.001704 0.001814 0.001814 39,897
Dec 22, 2023 0.001688 0.001749 0.001687 0.001704 0.001704 23,576
Dec 21, 2023 0.001653 0.001705 0.001652 0.001688 0.001688 24,034
Dec 20, 2023 0.001668 0.001694 0.001666 0.001653 0.001653 24,707
Dec 19, 2023 0.001724 0.001729 0.001617 0.001668 0.001668 38,621
Dec 18, 2023 0.001821 0.001831 0.001719 0.001725 0.001725 27,909
Dec 17, 2023 0.001812 0.001853 0.001804 0.001821 0.001821 28,126
Dec 16, 2023 0.001866 0.001869 0.001811 0.001812 0.001812 36,298
Dec 15, 2023 0.001937 0.001942 0.001849 0.001866 0.001866 44,176
Dec 14, 2023 0.001918 0.001999 0.001842 0.001937 0.001937 61,812
Dec 13, 2023 0.002037 0.002205 0.001904 0.001918 0.001918 80,362
Dec 12, 2023 0.001860 0.002093 0.001881 0.002037 0.002037 115,726
Dec 11, 2023 0.001655 0.001872 0.001653 0.001860 0.001860 78,974
Dec 10, 2023 0.001639 0.001631 0.001592 0.001654 0.001654 34,253
Dec 9, 2023 0.001585 0.001640 0.001577 0.001639 0.001639 27,731
Dec 8, 2023 0.001638 0.001707 0.001635 0.001585 0.001585 36,332
Dec 7, 2023 0.001764 0.001766 0.001638 0.001638 0.001638 39,014
Dec 6, 2023 0.001666 0.001800 0.001602 0.001764 0.001764 51,202
Dec 5, 2023 0.001744 0.001733 0.001628 0.001666 0.001666 39,839
Dec 4, 2023 0.001686 0.001793 0.001685 0.001744 0.001744 51,216
Dec 3, 2023 0.001639 0.001759 0.001635 0.001686 0.001686 36,376
Dec 2, 2023 0.001612 0.001648 0.001601 0.001639 0.001639 26,004
Dec 1, 2023 0.001651 0.001658 0.001617 0.001612 0.001612 25,389
Nov 30, 2023 0.001660 0.001707 0.001630 0.001651 0.001651 29,642
Nov 29, 2023 0.001623 0.001658 0.001608 0.001660 0.001660 31,429
Nov 28, 2023 0.001670 0.001677 0.001609 0.001623 0.001623 31,513
Nov 27, 2023 0.001745 0.001754 0.001667 0.001670 0.001670 30,529
Nov 26, 2023 0.001725 0.001808 0.001721 0.001745 0.001745 35,342
Nov 25, 2023 0.001632 0.001733 0.001629 0.001725 0.001725 46,232
Nov 24, 2023 0.001661 0.001703 0.001627 0.001632 0.001632 41,562
Nov 23, 2023 0.001682 0.001886 0.001665 0.001661 0.001661 93,757
Nov 22, 2023 0.001721 0.001755 0.001599 0.001682 0.001682 74,312
Nov 21, 2023 0.001704 0.001822 0.001651 0.001721 0.001721 81,408
Nov 20, 2023 0.001515 0.001713 0.001477 0.001704 0.001704 63,137
Nov 19, 2023 0.001508 0.001514 0.001424 0.001514 0.001514 37,146
Nov 18, 2023 0.001470 0.001563 0.001457 0.001507 0.001507 61,304
Nov 17, 2023 0.001471 0.001611 0.001461 0.001471 0.001471 88,068
Nov 16, 2023 0.001316 0.001507 0.001316 0.001470 0.001470 46,543
Nov 15, 2023 0.001257 0.001308 0.001266 0.001316 0.001316 33,796
Nov 14, 2023 0.001403 0.001434 0.001258 0.001258 0.001258 38,011
Nov 13, 2023 0.001301 0.001431 0.001285 0.001402 0.001402 36,350
Nov 12, 2023 0.001304 0.001324 0.001269 0.001301 0.001301 26,112
Nov 11, 2023 0.001247 0.001305 0.001235 0.001304 0.001304 28,931
Nov 10, 2023 0.001401 0.001368 0.001219 0.001247 0.001247 40,202
Nov 9, 2023 0.001316 0.001416 0.001306 0.001402 0.001402 26,428
Nov 8, 2023 0.001357 0.001357 0.001300 0.001316 0.001316 24,614
Nov 7, 2023 0.001312 0.001387 0.001307 0.001356 0.001356 29,925
Nov 6, 2023 0.001309 0.001330 0.001305 0.001312 0.001312 27,645
Nov 5, 2023 0.001310 0.001332 0.001302 0.001309 0.001309 20,433
Nov 4, 2023 0.001301 0.001316 0.001270 0.001310 0.001310 25,651
Nov 3, 2023 0.001270 0.001358 0.001297 0.001301 0.001301 35,476
Nov 2, 2023 0.001246 0.001286 0.001219 0.001270 0.001270 23,215
Nov 1, 2023 0.001284 0.001288 0.001236 0.001246 0.001246 24,223
Oct 31, 2023 0.001294 0.001293 0.001276 0.001284 0.001284 20,579
Oct 30, 2023 0.001305 0.001298 0.001289 0.001294 0.001294 17,383
Oct 29, 2023 0.001285 0.001308 0.001278 0.001305 0.001305 18,913
Oct 28, 2023 0.001283 0.001296 0.001276 0.001286 0.001286 22,410
Oct 27, 2023 0.001318 0.001320 0.001292 0.001283 0.001283 32,268
Oct 26, 2023 0.001282 0.001321 0.001283 0.001318 0.001318 28,364
Oct 25, 2023 0.001263 0.001277 0.001245 0.001282 0.001282 31,337
Oct 24, 2023 0.001281 0.001252 0.001272 0.001264 0.001264 26,729
Oct 23, 2023 0.001270 0.001300 0.001266 0.001275 0.001275 15,951
Oct 22, 2023 0.001229 0.001283 0.001226 0.001270 0.001270 16,573
Oct 21, 2023 0.001214 0.001222 0.001213 0.001229 0.001229 11,927
Oct 20, 2023 0.001222 0.001230 0.001204 0.001214 0.001214 15,008
Oct 19, 2023 0.001233 0.001249 0.001222 0.001222 0.001222 13,148
Oct 18, 2023 0.001204 0.001229 0.001207 0.001233 0.001233 13,937
Oct 17, 2023 0.001200 0.001206 0.001199 0.001204 0.001204 12,672
Oct 16, 2023 0.001192 0.001203 0.001192 0.001200 0.001200 8,913
Oct 15, 2023 0.001207 0.001207 0.001199 0.001192 0.001192 6,125
Oct 14, 2023 0.001200 0.001208 0.001190 0.001207 0.001207 10,515
Oct 13, 2023 0.001229 0.001234 0.001198 0.001200 0.001200 16,506
Oct 12, 2023 0.001226 0.001233 0.001217 0.001229 0.001229 10,765
Oct 11, 2023 0.001219 0.001243 0.001223 0.001226 0.001226 9,771
Oct 10, 2023 0.001239 0.001239 0.001215 0.001219 0.001219 15,016
Oct 9, 2023 0.001228 0.001238 0.001224 0.001239 0.001239 8,103
Oct 8, 2023 0.001235 0.001236 0.001224 0.001228 0.001228 8,912
Oct 7, 2023 0.001228 0.001230 0.001222 0.001235 0.001235 15,159
Oct 6, 2023 0.001240 0.001241 0.001223 0.001228 0.001228 16,456
Oct 5, 2023 0.001230 0.001241 0.001208 0.001240 0.001240 13,753
Oct 4, 2023 0.001243 0.001262 0.001231 0.001230 0.001230 18,323
Oct 3, 2023 0.001253 0.001254 0.001244 0.001243 0.001243 17,767
Oct 2, 2023 0.001248 0.001262 0.001246 0.001253 0.001253 14,886
Oct 1, 2023 0.001236 0.001251 0.001222 0.001248 0.001248 11,612
Sep 30, 2023 0.001253 0.001256 0.001241 0.001236 0.001236 16,204
Sep 29, 2023 0.001268 0.001262 0.001243 0.001253 0.001253 18,085
Sep 28, 2023 0.001248 0.001297 0.001247 0.001268 0.001268 20,867
Sep 27, 2023 0.001251 0.001253 0.001236 0.001248 0.001248 9,159
Sep 26, 2023 0.001236 0.001257 0.001239 0.001251 0.001251 12,425
Sep 25, 2023 0.001256 0.001257 0.001233 0.001236 0.001236 15,973
Sep 24, 2023 0.001334 0.001341 0.001241 0.001256 0.001256 25,120
Sep 23, 2023 0.001296 0.001334 0.001293 0.001334 0.001334 11,129
Sep 22, 2023 0.001299 0.001319 0.001285 0.001296 0.001296 15,807
Sep 21, 2023 0.001313 0.001347 0.001292 0.001299 0.001299 19,928
Sep 20, 2023 0.001324 0.001330 0.001306 0.001313 0.001313 11,436
Sep 19, 2023 0.001314 0.001323 0.001312 0.001324 0.001324 14,381
Sep 18, 2023 0.001342 0.001342 0.001306 0.001314 0.001314 10,892
Sep 17, 2023 0.001331 0.001367 0.001333 0.001342 0.001342 12,371
Sep 16, 2023 0.001299 0.001327 0.001298 0.001331 0.001331 12,874
Sep 15, 2023 0.001299 0.001307 0.001272 0.001299 0.001299 14,536
Sep 14, 2023 0.001279 0.001334 0.001280 0.001299 0.001299 20,763
Sep 13, 2023 0.001316 0.001330 0.001309 0.001279 0.001279 18,712
Sep 12, 2023 0.001324 0.001334 0.001317 0.001316 0.001316 16,027
Sep 11, 2023 0.001329 0.001345 0.001287 0.001324 0.001324 17,209
Sep 10, 2023 0.001327 0.001366 0.001311 0.001330 0.001330 18,687
Sep 9, 2023 0.001388 0.001407 0.001319 0.001327 0.001327 21,684
Sep 8, 2023 0.001400 0.001456 0.001397 0.001388 0.001388 30,198
Sep 7, 2023 0.001383 0.001557 0.001364 0.001400 0.001400 84,630
Sep 6, 2023 0.001340 0.001402 0.001321 0.001383 0.001383 30,687
Sep 5, 2023 0.001222 0.001396 0.001222 0.001341 0.001341 66,762
Sep 4, 2023 0.001203 0.001239 0.001201 0.001222 0.001222 22,481
Sep 3, 2023 0.001188 0.001205 0.001172 0.001203 0.001203 12,794
Sep 2, 2023 0.001172 0.001181 0.001172 0.001188 0.001188 14,179
Sep 1, 2023 0.001170 0.001184 0.001168 0.001172 0.001172 26,676
Aug 31, 2023 0.001192 0.001210 0.001170 0.001170 0.001170 18,393
Aug 30, 2023 0.001259 0.001234 0.001242 0.001192 0.001192 26,430
Aug 29, 2023 0.001272 0.001291 0.001263 0.001259 0.001259 14,116
Aug 28, 2023 0.001258 0.001297 0.001258 0.001272 0.001272 12,732
Aug 27, 2023 0.001248 0.001261 0.001242 0.001258 0.001258 8,552
Aug 26, 2023 0.001249 0.001251 0.001233 0.001248 0.001248 19,780
Aug 25, 2023 0.001273 0.001282 0.001242 0.001249 0.001249 15,806
Aug 24, 2023 0.001265 0.001327 0.001265 0.001273 0.001273 19,424
Aug 23, 2023 0.001256 0.001271 0.001255 0.001265 0.001265 14,837
Aug 22, 2023 0.001275 0.001281 0.001251 0.001256 0.001256 17,964
Aug 21, 2023 0.001342 0.001356 0.001277 0.001275 0.001275 13,915
Aug 20, 2023 0.001314 0.001329 0.001312 0.001342 0.001342 10,758
Aug 19, 2023 0.001240 0.001313 0.001230 0.001313 0.001313 18,034
Aug 18, 2023 0.001279 0.001304 0.001283 0.001241 0.001241 28,461
Aug 17, 2023 0.001285 0.001304 0.001264 0.001279 0.001279 18,718
Aug 16, 2023 0.001348 0.001362 0.001281 0.001285 0.001285 22,436
Aug 15, 2023 0.001359 0.001369 0.001341 0.001348 0.001348 15,302
Aug 14, 2023 0.001376 0.001377 0.001345 0.001359 0.001359 13,519
Aug 13, 2023 0.001377 0.001383 0.001366 0.001376 0.001376 13,087
Aug 12, 2023 0.001394 0.001406 0.001373 0.001376 0.001376 17,419
Aug 11, 2023 0.001399 0.001433 0.001385 0.001394 0.001394 21,845
Aug 10, 2023 0.001390 0.001415 0.001387 0.001399 0.001399 20,119
Aug 9, 2023 0.001379 0.001397 0.001334 0.001390 0.001390 25,067
Aug 8, 2023 0.001392 0.001429 0.001373 0.001379 0.001379 22,524
Aug 7, 2023 0.001384 0.001414 0.001386 0.001392 0.001392 21,774
Aug 6, 2023 0.001369 0.001389 0.001349 0.001384 0.001384 22,235
Aug 5, 2023 0.001312 0.001381 0.001294 0.001369 0.001369 39,065
Aug 4, 2023 0.001348 0.001354 0.001306 0.001312 0.001312 33,830
Aug 3, 2023 0.001327 0.001404 0.001309 0.001347 0.001347 36,348

Related Tickers

BTC-USD Bitcoin USD
61,517.59
-4.34%
 
ETH-USD Ethereum USD
2,962.61
-6.10%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
BNB-USD BNB USD
541.08
-5.05%
 
SOL-USD Solana USD
152.06
-6.95%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
XRP-USD XRP USD
0.57
-0.85%
 
STETH-USD Lido Staked ETH USD
2,961.64
-6.12%
 
DOGE-USD Dogecoin USD
0.11
-3.51%
 
TON11419-USD Toncoin USD
6.12
-7.51%
 
ADA-USD Cardano USD
0.37
-3.95%
 
WSTETH-USD Lido wstETH USD
3,483.74
-6.11%
 
WTRX-USD Wrapped TRON USD
0.12
-3.01%
 
TRX-USD TRON USD
0.12
-2.94%
 
WETH-USD WETH USD
2,967.64
-6.12%
 
WBTC-USD Wrapped Bitcoin USD
61,578.77
-4.33%
 
AVAX-USD Avalanche USD
23.67
-5.76%
 
SHIB-USD Shiba Inu USD
0.00
-4.96%
 
DOT-USD Polkadot USD
5.15
-1.46%
 
BCH-USD Bitcoin Cash USD
380.40
-5.90%
 
LINK-USD Chainlink USD
11.97
-5.69%
 
EDLC-USD Edelcoin USD
1.12
-0.03%
 
DAI-USD Dai USD
1.00
+0.01%
 
LEO-USD UNUS SED LEO USD
5.66
-2.99%
 
EETH-USD ether.fi Staked ETH USD
2,960.16
-6.12%
 
NEAR-USD NEAR Protocol USD
4.66
-3.68%
 
LTC-USD Litecoin USD
65.17
-4.85%
 
MATIC-USD Polygon USD
0.47
-3.18%
 
WEETH-USD Wrapped eETH USD
3,095.50
-6.13%
 
KAS-USD Kaspa USD
0.19
-3.60%
 
UNI7083-USD Uniswap USD
6.66
-6.27%
 
PEPE24478-USD Pepe USD
0.00
-8.35%
 
ICP-USD Internet Computer USD
8.35
-4.97%
 
BTCB-USD Bitcoin BEP2 USD
61,569.02
-4.33%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
ETC-USD Ethereum Classic USD
20.40
-3.52%
 
XMR-USD Monero USD
159.01
+1.39%
 
WBETH-USD Wrapped Beacon ETH USD
3,095.25
-6.15%
 
XLM-USD Stellar USD
0.10
-2.32%
 
APT21794-USD Aptos USD
5.94
-5.64%
 
FET-USD Artificial Superintelligence Alliance USD
1.07
-4.55%
 
STX4847-USD Stacks USD
1.55
-7.78%
 
FIL-USD Filecoin USD
3.93
-3.65%
 
MKR-USD Maker USD
2,404.18
-9.93%
 
OKB-USD OKB USD
37.20
-3.43%
 
CRO-USD Cronos USD
0.08
-2.76%
 
MNT27075-USD Mantle USD
0.66
-4.61%
 
HBAR-USD Hedera USD
0.06
-3.21%
 
ATOM-USD Cosmos USD
5.38
-5.43%
 
ARB11841-USD Arbitrum USD
0.61
-4.86%
 
FDUSD-USD First Digital USD USD
1.00
-0.10%
 
VET-USD VeChain USD
0.02
-4.12%
 
IMX10603-USD Immutable USD
1.27
-4.73%
 
RENDER-USD Render USD
4.96
-8.87%
 
TAO22974-USD Bittensor USD
267.33
-7.38%
 
INJ-USD Injective USD
19.71
-7.23%
 
JITOSOL-USD Jito Staked SOL USD
171.29
-7.06%
 
OP-USD Optimism USD
1.47
-4.29%
 
RETH-USD Rocket Pool ETH USD
3,407.97
-3.41%
 
WIF-USD dogwifhat USD
1.68
-11.41%
 
SUI20947-USD Sui USD
0.64
-5.65%
 
SUSDE-USD Ethena Staked USDe USD
1.09
-0.18%
 
AAVE-USD Aave USD
110.23
-4.90%
 
AR-USD Arweave USD
24.34
-6.54%
 
ZBU-USD Zeebu USD
4.81
-0.01%
 
GRT6719-USD The Graph USD
0.16
-6.08%
 
BONK-USD Bonk USD
0.00
-5.95%
 
EZETH-USD Renzo Restaked ETH USD
3,009.67
-6.17%
 
PUFETH-USD pufETH USD
2,963.66
-6.22%
 
BGB-USD Bitget Token USD
1.03
-5.41%
 
METH29035-USD Mantle Staked Ether USD
3,085.50
-6.01%
 
FLOKI-USD FLOKI USD
0.00
-6.50%
 
LDO-USD Lido DAO USD
1.42
-7.21%
 
JASMY-USD JasmyCoin USD
0.03
-7.05%
 
THETA-USD Theta Network USD
1.24
-6.00%
 
RUNE-USD THORChain USD
3.68
-5.15%
 
JUP29210-USD Jupiter USD
0.90
-10.80%
 
NOT-USD Notcoin USD
0.01
-7.77%
 
CHEEL-USD Cheelee USD
20.96
-2.67%
 
ONDO-USD Ondo USD
0.79
-9.33%
 
FTM-USD Fantom USD
0.39
-4.84%
 
PYTH-USD Pyth Network USD
0.30
-7.29%
 
TIA22861-USD Celestia USD
5.37
-0.18%
 
BRETT29743-USD Brett (Based) USD
0.11
-10.22%
 
CORE23254-USD Core USD
1.14
-5.24%
 
ALGO-USD Algorand USD
0.13
-5.09%
 
OM-USD MANTRA USD
1.15
-4.66%
 
FLOW-USD Flow USD
0.59
-13.44%
 
SEI-USD Sei USD
0.28
-3.50%
 
VBNB-USD Venus BNB USD
13.20
-5.06%
 
BSV-USD Bitcoin SV USD
43.77
-7.62%
 
KCS-USD KuCoin Token USD
9.02
-4.53%
 
WBNB-USD Wrapped BNB USD
540.69
-5.27%
 
QNT-USD Quant USD
66.66
-1.98%
 
MSOL-USD Marinade Staked SOL USD
183.56
-6.89%
 
FLZ-USD Fellaz USD
1.69
-7.08%
 
EGLD-USD MultiversX USD
28.82
-4.63%
 
EOS-USD EOS USD
0.52
-4.61%
 
AXS-USD Axie Infinity USD
5.27
-4.99%
 
BTT-USD BitTorrent(New) USD
0.00
-7.22%