CCC - CoinMarketCap USD

Spell Token USD (SPELL-USD)

0.00 -0.00 (-4.98%)
As of 7:53 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 1, 2024 0.000640 0.000642 0.000617 0.000625 0.000625 4,259,372
Jul 31, 2024 0.000649 0.000664 0.000636 0.000640 0.000640 4,783,673
Jul 30, 2024 0.000698 0.000715 0.000640 0.000649 0.000649 12,758,067
Jul 29, 2024 0.000654 0.000718 0.000647 0.000698 0.000698 17,654,032
Jul 28, 2024 0.000673 0.000675 0.000645 0.000654 0.000654 3,348,721
Jul 27, 2024 0.000666 0.000680 0.000658 0.000673 0.000673 4,690,311
Jul 26, 2024 0.000636 0.000667 0.000634 0.000666 0.000666 3,921,993
Jul 25, 2024 0.000646 0.000649 0.000607 0.000636 0.000636 4,688,400
Jul 24, 2024 0.000657 0.000678 0.000641 0.000646 0.000646 4,275,462
Jul 23, 2024 0.000680 0.000692 0.000648 0.000657 0.000657 6,170,518
Jul 22, 2024 0.000742 0.000744 0.000677 0.000680 0.000680 18,998,528
Jul 21, 2024 0.000699 0.000778 0.000693 0.000742 0.000742 23,788,587
Jul 20, 2024 0.000698 0.000713 0.000691 0.000699 0.000699 5,532,681
Jul 19, 2024 0.000678 0.000702 0.000659 0.000698 0.000698 5,281,187
Jul 18, 2024 0.000681 0.000698 0.000655 0.000678 0.000678 5,626,448
Jul 17, 2024 0.000708 0.000718 0.000674 0.000681 0.000681 9,216,858
Jul 16, 2024 0.000716 0.000720 0.000671 0.000708 0.000708 8,653,501
Jul 15, 2024 0.000648 0.000725 0.000645 0.000716 0.000716 10,094,568
Jul 14, 2024 0.000628 0.000652 0.000626 0.000648 0.000648 3,169,592
Jul 13, 2024 0.000623 0.000634 0.000618 0.000627 0.000627 2,418,210
Jul 12, 2024 0.000610 0.000626 0.000601 0.000623 0.000623 2,965,482
Jul 11, 2024 0.000629 0.000642 0.000607 0.000610 0.000610 4,086,384
Jul 10, 2024 0.000626 0.000638 0.000616 0.000629 0.000629 3,366,238
Jul 9, 2024 0.000607 0.000627 0.000602 0.000626 0.000626 3,764,559
Jul 8, 2024 0.000594 0.000629 0.000567 0.000607 0.000607 4,629,256
Jul 7, 2024 0.000637 0.000637 0.000591 0.000594 0.000594 3,376,679
Jul 6, 2024 0.000579 0.000644 0.000574 0.000638 0.000638 4,406,189
Jul 5, 2024 0.000586 0.000596 0.000518 0.000579 0.000579 6,606,344
Jul 4, 2024 0.000667 0.000668 0.000586 0.000587 0.000587 4,584,742
Jul 3, 2024 0.000699 0.000704 0.000657 0.000667 0.000667 3,438,415
Jul 2, 2024 0.000700 0.000709 0.000686 0.000699 0.000699 3,152,760
Jul 1, 2024 0.000705 0.000726 0.000689 0.000700 0.000700 4,106,550
Jun 30, 2024 0.000672 0.000705 0.000664 0.000705 0.000705 3,211,062
Jun 29, 2024 0.000683 0.000693 0.000669 0.000672 0.000672 3,012,904
Jun 28, 2024 0.000713 0.000721 0.000683 0.000683 0.000683 3,985,009
Jun 27, 2024 0.000703 0.000725 0.000684 0.000713 0.000713 4,688,522
Jun 26, 2024 0.000710 0.000739 0.000699 0.000703 0.000703 7,763,734
Jun 25, 2024 0.000697 0.000719 0.000688 0.000710 0.000710 6,249,683
Jun 24, 2024 0.000671 0.000712 0.000647 0.000697 0.000697 10,505,809
Jun 23, 2024 0.000689 0.000705 0.000668 0.000671 0.000671 3,648,056
Jun 22, 2024 0.000701 0.000707 0.000683 0.000690 0.000690 3,891,968
Jun 21, 2024 0.000706 0.000721 0.000684 0.000701 0.000701 4,760,178
Jun 20, 2024 0.000707 0.000747 0.000699 0.000706 0.000706 5,538,463
Jun 19, 2024 0.000700 0.000727 0.000689 0.000707 0.000707 5,595,145
Jun 18, 2024 0.000762 0.000764 0.000664 0.000700 0.000700 9,690,604
Jun 17, 2024 0.000840 0.000842 0.000740 0.000762 0.000762 8,188,609
Jun 16, 2024 0.000814 0.000845 0.000797 0.000840 0.000840 6,603,835
Jun 15, 2024 0.000823 0.000836 0.000809 0.000814 0.000814 6,709,911
Jun 14, 2024 0.000866 0.000879 0.000800 0.000823 0.000823 8,399,563
Jun 13, 2024 0.000930 0.000933 0.000859 0.000866 0.000866 6,711,372
Jun 12, 2024 0.000896 0.000966 0.000869 0.000930 0.000930 8,838,556
Jun 11, 2024 0.000944 0.000949 0.000868 0.000896 0.000896 10,097,388
Jun 10, 2024 0.000988 0.000988 0.000940 0.000944 0.000944 13,004,699
Jun 9, 2024 0.000989 0.001016 0.000982 0.000988 0.000988 13,442,869
Jun 8, 2024 0.001065 0.001084 0.000984 0.000990 0.000990 14,575,491
Jun 7, 2024 0.001185 0.001193 0.000947 0.001066 0.001066 29,424,383
Jun 6, 2024 0.001240 0.001282 0.001171 0.001185 0.001185 26,286,211
Jun 5, 2024 0.001222 0.001268 0.001187 0.001240 0.001240 43,988,692
Jun 4, 2024 0.001306 0.001307 0.001199 0.001222 0.001222 63,315,528
Jun 3, 2024 0.001087 0.001443 0.001084 0.001306 0.001306 242,550,189
Jun 2, 2024 0.001148 0.001153 0.001054 0.001087 0.001087 41,947,048
Jun 1, 2024 0.000976 0.001252 0.000971 0.001148 0.001148 157,824,191
May 31, 2024 0.000935 0.000994 0.000909 0.000976 0.000976 16,371,025
May 30, 2024 0.000942 0.000965 0.000904 0.000936 0.000936 9,153,760
May 29, 2024 0.000972 0.001005 0.000941 0.000942 0.000942 12,684,154
May 28, 2024 0.001034 0.001039 0.000953 0.000972 0.000972 21,611,039
May 27, 2024 0.000882 0.001041 0.000880 0.001034 0.001034 68,723,226
May 26, 2024 0.000898 0.000903 0.000870 0.000882 0.000882 7,932,845
May 25, 2024 0.000899 0.000925 0.000893 0.000898 0.000898 8,722,851
May 24, 2024 0.000911 0.000960 0.000879 0.000899 0.000899 15,281,167
May 23, 2024 0.000879 0.001012 0.000870 0.000911 0.000911 66,567,359
May 22, 2024 0.000874 0.000889 0.000851 0.000879 0.000879 7,709,243
May 21, 2024 0.000872 0.000894 0.000861 0.000874 0.000874 8,140,563
May 20, 2024 0.000800 0.000876 0.000787 0.000872 0.000872 9,052,512
May 19, 2024 0.000839 0.000848 0.000796 0.000800 0.000800 4,053,275
May 18, 2024 0.000838 0.000849 0.000829 0.000839 0.000839 4,582,157
May 17, 2024 0.000817 0.000850 0.000810 0.000838 0.000838 5,243,068
May 16, 2024 0.000817 0.000834 0.000792 0.000817 0.000817 5,735,177
May 15, 2024 0.000766 0.000827 0.000761 0.000817 0.000817 7,460,169
May 14, 2024 0.000783 0.000797 0.000764 0.000766 0.000766 6,031,224
May 13, 2024 0.000787 0.000814 0.000755 0.000783 0.000783 5,500,048
May 12, 2024 0.000799 0.000809 0.000783 0.000787 0.000787 3,785,390
May 11, 2024 0.000810 0.000821 0.000797 0.000799 0.000799 4,062,095
May 10, 2024 0.000854 0.000866 0.000799 0.000810 0.000810 5,035,454
May 9, 2024 0.000827 0.000859 0.000807 0.000854 0.000854 4,597,824
May 8, 2024 0.000841 0.000848 0.000807 0.000827 0.000827 4,978,306
May 7, 2024 0.000849 0.000874 0.000836 0.000841 0.000841 4,460,143
May 6, 2024 0.000876 0.000904 0.000848 0.000849 0.000849 6,013,620
May 5, 2024 0.000874 0.000886 0.000850 0.000876 0.000876 5,551,685
May 4, 2024 0.000870 0.000891 0.000861 0.000874 0.000874 5,913,588
May 3, 2024 0.000834 0.000881 0.000819 0.000870 0.000870 6,354,601
May 2, 2024 0.000822 0.000843 0.000796 0.000834 0.000834 5,539,509
May 1, 2024 0.000815 0.000840 0.000760 0.000822 0.000822 6,772,243
Apr 30, 2024 0.000862 0.000874 0.000785 0.000815 0.000815 6,414,209
Apr 29, 2024 0.000882 0.000888 0.000837 0.000862 0.000862 6,306,160
Apr 28, 2024 0.000903 0.000929 0.000879 0.000882 0.000882 4,327,824
Apr 27, 2024 0.000909 0.000927 0.000874 0.000903 0.000903 5,921,087
Apr 26, 2024 0.000943 0.000946 0.000901 0.000909 0.000909 8,308,256
Apr 25, 2024 0.000914 0.001001 0.000882 0.000943 0.000943 16,225,461
Apr 24, 2024 0.000959 0.001049 0.000899 0.000914 0.000914 19,686,597
Apr 23, 2024 0.000963 0.000976 0.000927 0.000959 0.000959 7,854,523
Apr 22, 2024 0.000945 0.000979 0.000939 0.000963 0.000963 7,008,976
Apr 21, 2024 0.000963 0.000976 0.000927 0.000945 0.000945 7,158,143
Apr 20, 2024 0.000872 0.000966 0.000861 0.000963 0.000963 8,375,195
Apr 19, 2024 0.000849 0.000908 0.000778 0.000872 0.000872 10,408,137
Apr 18, 2024 0.000828 0.000855 0.000807 0.000849 0.000849 5,674,595
Apr 17, 2024 0.000840 0.000851 0.000792 0.000828 0.000828 7,019,613
Apr 16, 2024 0.000824 0.000855 0.000791 0.000840 0.000840 7,701,181
Apr 15, 2024 0.000876 0.000916 0.000789 0.000824 0.000824 9,504,916
Apr 14, 2024 0.000800 0.000887 0.000767 0.000876 0.000876 11,829,741
Apr 13, 2024 0.000943 0.000960 0.000684 0.000800 0.000800 21,163,952
Apr 12, 2024 0.001182 0.001202 0.000855 0.000943 0.000943 19,979,278
Apr 11, 2024 0.001147 0.001239 0.001145 0.001182 0.001182 32,486,732
Apr 10, 2024 0.001149 0.001161 0.001085 0.001147 0.001147 9,375,039
Apr 9, 2024 0.001204 0.001224 0.001142 0.001149 0.001149 16,209,885
Apr 8, 2024 0.001159 0.001208 0.001130 0.001204 0.001204 9,750,822
Apr 7, 2024 0.001144 0.001168 0.001137 0.001159 0.001159 6,800,696
Apr 6, 2024 0.001088 0.001164 0.001087 0.001144 0.001144 8,873,607
Apr 5, 2024 0.001136 0.001141 0.001051 0.001088 0.001088 8,410,982
Apr 4, 2024 0.001117 0.001169 0.001080 0.001136 0.001136 9,983,424
Apr 3, 2024 0.001104 0.001161 0.001067 0.001117 0.001117 11,049,930
Apr 2, 2024 0.001195 0.001195 0.001074 0.001104 0.001104 13,161,961
Apr 1, 2024 0.001284 0.001287 0.001151 0.001195 0.001195 15,330,043
Mar 31, 2024 0.001260 0.001302 0.001251 0.001284 0.001284 12,439,010
Mar 30, 2024 0.001307 0.001307 0.001251 0.001260 0.001260 15,691,940
Mar 29, 2024 0.001476 0.001480 0.001281 0.001307 0.001307 78,632,583
Mar 28, 2024 0.001200 0.001481 0.001168 0.001476 0.001476 53,535,643
Mar 27, 2024 0.001259 0.001280 0.001186 0.001200 0.001200 13,960,547
Mar 26, 2024 0.001243 0.001306 0.001212 0.001259 0.001259 14,645,349
Mar 25, 2024 0.001204 0.001267 0.001190 0.001243 0.001243 15,205,071
Mar 24, 2024 0.001168 0.001212 0.001148 0.001204 0.001204 9,062,969
Mar 23, 2024 0.001144 0.001216 0.001130 0.001168 0.001168 11,073,999
Mar 22, 2024 0.001179 0.001215 0.001108 0.001144 0.001144 11,058,295
Mar 21, 2024 0.001200 0.001241 0.001146 0.001179 0.001179 16,834,897
Mar 20, 2024 0.001061 0.001204 0.001015 0.001200 0.001200 18,537,716
Mar 19, 2024 0.001206 0.001212 0.001001 0.001061 0.001061 21,636,664
Mar 18, 2024 0.001277 0.001285 0.001156 0.001206 0.001206 13,746,115
Mar 17, 2024 0.001197 0.001294 0.001154 0.001282 0.001282 16,918,471
Mar 16, 2024 0.001337 0.001372 0.001163 0.001197 0.001197 23,592,955
Mar 15, 2024 0.001410 0.001429 0.001210 0.001337 0.001337 33,338,281
Mar 14, 2024 0.001454 0.001454 0.001325 0.001410 0.001410 32,687,445
Mar 13, 2024 0.001487 0.001497 0.001423 0.001454 0.001454 53,617,211
Mar 12, 2024 0.001370 0.001784 0.001331 0.001487 0.001487 271,658,619
Mar 11, 2024 0.001338 0.001379 0.001279 0.001370 0.001370 35,308,080
Mar 10, 2024 0.001330 0.001483 0.001304 0.001338 0.001338 61,837,636
Mar 9, 2024 0.001359 0.001436 0.001319 0.001330 0.001330 35,021,860
Mar 8, 2024 0.001319 0.001385 0.001290 0.001359 0.001359 54,980,479
Mar 7, 2024 0.001329 0.001415 0.001265 0.001319 0.001319 46,116,899
Mar 6, 2024 0.001253 0.001429 0.001222 0.001329 0.001329 52,432,035
Mar 5, 2024 0.001491 0.001538 0.001031 0.001253 0.001253 71,108,421
Mar 4, 2024 0.001520 0.001590 0.001435 0.001491 0.001491 94,999,415
Mar 3, 2024 0.001598 0.001652 0.001441 0.001520 0.001520 81,386,737
Mar 2, 2024 0.001499 0.001869 0.001403 0.001597 0.001597 226,398,066
Mar 1, 2024 0.001385 0.001774 0.001356 0.001499 0.001499 324,922,910
Feb 29, 2024 0.000974 0.001401 0.000956 0.001384 0.001384 234,357,331
Feb 28, 2024 0.000938 0.001109 0.000851 0.000974 0.000974 112,665,574
Feb 27, 2024 0.000976 0.001014 0.000923 0.000938 0.000938 45,609,608
Feb 26, 2024 0.001049 0.001096 0.000970 0.000976 0.000976 75,729,773
Feb 25, 2024 0.000900 0.001112 0.000859 0.001050 0.001050 227,416,984
Feb 24, 2024 0.000774 0.000916 0.000759 0.000901 0.000901 94,491,077
Feb 23, 2024 0.000983 0.001063 0.000767 0.000774 0.000774 112,361,146
Feb 22, 2024 0.000600 0.001071 0.000596 0.000984 0.000984 341,308,098
Feb 21, 2024 0.000612 0.000616 0.000574 0.000600 0.000600 5,518,602
Feb 20, 2024 0.000630 0.000639 0.000584 0.000612 0.000612 8,412,854
Feb 19, 2024 0.000621 0.000637 0.000614 0.000630 0.000630 8,704,576
Feb 18, 2024 0.000617 0.000646 0.000611 0.000621 0.000621 10,845,594
Feb 17, 2024 0.000605 0.000628 0.000587 0.000617 0.000617 11,821,436
Feb 16, 2024 0.000584 0.000613 0.000579 0.000605 0.000605 17,590,177
Feb 15, 2024 0.000591 0.000597 0.000577 0.000583 0.000583 8,076,671
Feb 14, 2024 0.000575 0.000592 0.000571 0.000591 0.000591 9,175,040
Feb 13, 2024 0.000579 0.000583 0.000565 0.000576 0.000576 8,179,604
Feb 12, 2024 0.000576 0.000595 0.000553 0.000579 0.000579 20,204,195
Feb 11, 2024 0.000572 0.000698 0.000565 0.000576 0.000576 84,372,298
Feb 10, 2024 0.000514 0.000610 0.000505 0.000572 0.000572 32,506,470
Feb 9, 2024 0.000491 0.000516 0.000490 0.000514 0.000514 4,572,343
Feb 8, 2024 0.000499 0.000506 0.000487 0.000491 0.000491 2,988,665
Feb 7, 2024 0.000487 0.000500 0.000483 0.000499 0.000499 2,595,283
Feb 6, 2024 0.000483 0.000490 0.000481 0.000487 0.000487 2,142,960
Feb 5, 2024 0.000480 0.000488 0.000474 0.000483 0.000483 2,390,302
Feb 4, 2024 0.000492 0.000492 0.000478 0.000480 0.000480 2,196,866
Feb 3, 2024 0.000496 0.000499 0.000489 0.000492 0.000492 2,302,648
Feb 2, 2024 0.000493 0.000498 0.000488 0.000496 0.000496 2,536,299
Feb 1, 2024 0.000486 0.000494 0.000479 0.000493 0.000493 3,245,969
Jan 31, 2024 0.000502 0.000504 0.000484 0.000486 0.000486 3,639,009
Jan 30, 2024 0.000528 0.000533 0.000500 0.000502 0.000502 7,188,131
Jan 29, 2024 0.000519 0.000528 0.000509 0.000527 0.000527 2,863,257
Jan 28, 2024 0.000529 0.000534 0.000514 0.000519 0.000519 3,437,015
Jan 27, 2024 0.000520 0.000532 0.000515 0.000529 0.000529 3,529,016
Jan 26, 2024 0.000499 0.000522 0.000495 0.000520 0.000520 3,093,308
Jan 25, 2024 0.000504 0.000505 0.000487 0.000499 0.000499 3,763,302
Jan 24, 2024 0.000493 0.000507 0.000488 0.000504 0.000504 4,592,138
Jan 23, 2024 0.000504 0.000514 0.000468 0.000493 0.000493 4,372,432
Jan 22, 2024 0.000536 0.000541 0.000503 0.000504 0.000504 3,918,620
Jan 21, 2024 0.000546 0.000559 0.000536 0.000536 0.000536 3,658,764
Jan 20, 2024 0.000530 0.000546 0.000525 0.000545 0.000545 3,652,076
Jan 19, 2024 0.000531 0.000536 0.000502 0.000530 0.000530 5,834,393
Jan 18, 2024 0.000564 0.000572 0.000525 0.000531 0.000531 4,264,691
Jan 17, 2024 0.000558 0.000572 0.000553 0.000564 0.000564 5,340,924
Jan 16, 2024 0.000550 0.000568 0.000544 0.000558 0.000558 4,051,563
Jan 15, 2024 0.000537 0.000561 0.000537 0.000550 0.000550 3,747,408
Jan 14, 2024 0.000558 0.000562 0.000537 0.000537 0.000537 3,069,432
Jan 13, 2024 0.000543 0.000565 0.000529 0.000558 0.000558 3,668,354
Jan 12, 2024 0.000572 0.000579 0.000523 0.000543 0.000543 5,018,920
Jan 11, 2024 0.000564 0.000594 0.000552 0.000572 0.000572 6,283,368
Jan 10, 2024 0.000514 0.000576 0.000511 0.000563 0.000563 5,463,726
Jan 9, 2024 0.000539 0.000541 0.000493 0.000514 0.000514 5,255,865
Jan 8, 2024 0.000513 0.000542 0.000473 0.000539 0.000539 5,680,452
Jan 7, 2024 0.000543 0.000556 0.000511 0.000513 0.000513 4,820,126
Jan 6, 2024 0.000567 0.000568 0.000529 0.000543 0.000543 4,342,595
Jan 5, 2024 0.000593 0.000597 0.000550 0.000567 0.000567 5,729,953
Jan 4, 2024 0.000584 0.000601 0.000573 0.000593 0.000593 7,124,721
Jan 3, 2024 0.000639 0.000701 0.000557 0.000584 0.000584 18,578,365
Jan 2, 2024 0.000658 0.000676 0.000637 0.000639 0.000639 6,047,220
Jan 1, 2024 0.000636 0.000661 0.000617 0.000658 0.000658 4,902,125
Dec 31, 2023 0.000648 0.000658 0.000632 0.000636 0.000636 5,655,560
Dec 30, 2023 0.000658 0.000666 0.000638 0.000649 0.000649 4,513,173
Dec 29, 2023 0.000660 0.000683 0.000641 0.000658 0.000658 5,849,348
Dec 28, 2023 0.000684 0.000699 0.000646 0.000660 0.000660 8,117,263
Dec 27, 2023 0.000684 0.000720 0.000680 0.000684 0.000684 12,827,279
Dec 26, 2023 0.000686 0.000708 0.000664 0.000684 0.000684 13,625,999
Dec 25, 2023 0.000698 0.000714 0.000671 0.000686 0.000686 14,229,161
Dec 24, 2023 0.000635 0.000745 0.000629 0.000698 0.000698 53,589,616
Dec 23, 2023 0.000617 0.000635 0.000596 0.000635 0.000635 9,074,512
Dec 22, 2023 0.000594 0.000618 0.000588 0.000617 0.000617 8,341,371
Dec 21, 2023 0.000590 0.000599 0.000582 0.000594 0.000594 4,682,865
Dec 20, 2023 0.000567 0.000594 0.000561 0.000590 0.000590 4,908,802
Dec 19, 2023 0.000574 0.000593 0.000563 0.000566 0.000566 4,825,124
Dec 18, 2023 0.000579 0.000584 0.000540 0.000574 0.000574 4,700,884
Dec 17, 2023 0.000605 0.000606 0.000577 0.000579 0.000579 4,698,733
Dec 16, 2023 0.000575 0.000611 0.000569 0.000605 0.000605 6,755,810
Dec 15, 2023 0.000609 0.000611 0.000575 0.000575 0.000575 5,114,795
Dec 14, 2023 0.000600 0.000612 0.000590 0.000609 0.000609 6,667,545
Dec 13, 2023 0.000585 0.000607 0.000558 0.000600 0.000600 6,062,156
Dec 12, 2023 0.000587 0.000599 0.000571 0.000585 0.000585 5,936,298
Dec 11, 2023 0.000640 0.000642 0.000571 0.000587 0.000587 10,300,126
Dec 10, 2023 0.000655 0.000666 0.000627 0.000640 0.000640 10,111,487
Dec 9, 2023 0.000645 0.000666 0.000644 0.000655 0.000655 14,722,934
Dec 8, 2023 0.000621 0.000646 0.000621 0.000645 0.000645 9,839,815
Dec 7, 2023 0.000627 0.000649 0.000604 0.000621 0.000621 19,897,049
Dec 6, 2023 0.000623 0.000651 0.000595 0.000627 0.000627 21,195,454
Dec 5, 2023 0.000605 0.000649 0.000595 0.000623 0.000623 19,656,737
Dec 4, 2023 0.000592 0.000606 0.000569 0.000605 0.000605 13,850,067
Dec 3, 2023 0.000588 0.000603 0.000576 0.000592 0.000592 10,319,552
Dec 2, 2023 0.000575 0.000592 0.000575 0.000588 0.000588 9,064,102
Dec 1, 2023 0.000569 0.000583 0.000566 0.000575 0.000575 8,621,027
Nov 30, 2023 0.000576 0.000617 0.000566 0.000569 0.000569 24,336,843
Nov 29, 2023 0.000584 0.000591 0.000570 0.000576 0.000576 7,595,342
Nov 28, 2023 0.000583 0.000600 0.000569 0.000585 0.000585 7,938,415
Nov 27, 2023 0.000598 0.000616 0.000569 0.000583 0.000583 12,517,149
Nov 26, 2023 0.000629 0.000649 0.000592 0.000598 0.000598 22,268,731
Nov 25, 2023 0.000620 0.000681 0.000587 0.000630 0.000630 83,611,236
Nov 24, 2023 0.000546 0.000711 0.000534 0.000620 0.000620 142,855,127
Nov 23, 2023 0.000469 0.000582 0.000464 0.000544 0.000544 58,776,714
Nov 22, 2023 0.000444 0.000474 0.000443 0.000469 0.000469 4,605,941
Nov 21, 2023 0.000485 0.000493 0.000441 0.000445 0.000445 6,562,547
Nov 20, 2023 0.000494 0.000500 0.000483 0.000485 0.000485 5,771,850
Nov 19, 2023 0.000486 0.000495 0.000474 0.000494 0.000494 4,324,142
Nov 18, 2023 0.000489 0.000490 0.000468 0.000486 0.000486 4,770,453
Nov 17, 2023 0.000490 0.000505 0.000467 0.000489 0.000489 5,959,509
Nov 16, 2023 0.000518 0.000527 0.000487 0.000490 0.000490 8,084,694
Nov 15, 2023 0.000498 0.000520 0.000493 0.000518 0.000518 8,484,760
Nov 14, 2023 0.000519 0.000524 0.000484 0.000498 0.000498 6,694,106
Nov 13, 2023 0.000561 0.000570 0.000519 0.000519 0.000519 8,315,355
Nov 12, 2023 0.000546 0.000564 0.000528 0.000561 0.000561 10,569,869
Nov 11, 2023 0.000557 0.000565 0.000534 0.000546 0.000546 9,548,864
Nov 10, 2023 0.000536 0.000557 0.000526 0.000557 0.000557 10,272,589
Nov 9, 2023 0.000533 0.000562 0.000498 0.000535 0.000535 11,082,128
Nov 8, 2023 0.000521 0.000535 0.000512 0.000533 0.000533 6,328,552
Nov 7, 2023 0.000531 0.000540 0.000500 0.000521 0.000521 6,822,170
Nov 6, 2023 0.000511 0.000536 0.000509 0.000531 0.000531 6,857,029
Nov 5, 2023 0.000511 0.000520 0.000505 0.000511 0.000511 5,147,404
Nov 4, 2023 0.000504 0.000514 0.000501 0.000511 0.000511 3,758,844
Nov 3, 2023 0.000500 0.000504 0.000484 0.000504 0.000504 4,570,150
Nov 2, 2023 0.000514 0.000525 0.000492 0.000500 0.000500 5,999,349
Nov 1, 2023 0.000498 0.000518 0.000480 0.000514 0.000514 7,157,831
Oct 31, 2023 0.000525 0.000530 0.000488 0.000498 0.000498 6,446,621
Oct 30, 2023 0.000518 0.000530 0.000515 0.000525 0.000525 8,381,586
Oct 29, 2023 0.000499 0.000537 0.000492 0.000518 0.000518 17,662,295
Oct 28, 2023 0.000491 0.000508 0.000488 0.000499 0.000499 8,239,550
Oct 27, 2023 0.000488 0.000496 0.000474 0.000491 0.000491 7,995,640
Oct 26, 2023 0.000483 0.000499 0.000473 0.000489 0.000489 8,015,220
Oct 25, 2023 0.000473 0.000488 0.000463 0.000483 0.000483 6,524,504
Oct 24, 2023 0.000463 0.000490 0.000462 0.000473 0.000473 9,843,175
Oct 23, 2023 0.000451 0.000466 0.000447 0.000463 0.000463 7,454,772
Oct 22, 2023 0.000438 0.000451 0.000433 0.000450 0.000450 6,309,101
Oct 21, 2023 0.000434 0.000444 0.000430 0.000438 0.000438 4,314,280
Oct 20, 2023 0.000424 0.000441 0.000421 0.000434 0.000434 5,561,149
Oct 19, 2023 0.000419 0.000437 0.000409 0.000424 0.000424 10,687,075
Oct 18, 2023 0.000425 0.000429 0.000416 0.000419 0.000419 4,469,232
Oct 17, 2023 0.000444 0.000444 0.000424 0.000425 0.000425 4,301,106
Oct 16, 2023 0.000441 0.000454 0.000441 0.000444 0.000444 5,295,212
Oct 15, 2023 0.000441 0.000447 0.000438 0.000441 0.000441 3,182,684
Oct 14, 2023 0.000440 0.000447 0.000439 0.000441 0.000441 3,580,136
Oct 13, 2023 0.000437 0.000444 0.000435 0.000440 0.000440 3,773,959
Oct 12, 2023 0.000444 0.000444 0.000433 0.000437 0.000437 3,350,217
Oct 11, 2023 0.000453 0.000454 0.000440 0.000444 0.000444 3,055,924
Oct 10, 2023 0.000465 0.000466 0.000452 0.000453 0.000453 3,388,342
Oct 9, 2023 0.000477 0.000491 0.000461 0.000465 0.000465 11,413,785
Oct 8, 2023 0.000485 0.000485 0.000469 0.000477 0.000477 4,230,805
Oct 7, 2023 0.000482 0.000488 0.000478 0.000485 0.000485 4,140,723
Oct 6, 2023 0.000479 0.000487 0.000478 0.000482 0.000482 4,307,894
Oct 5, 2023 0.000477 0.000494 0.000474 0.000479 0.000479 9,052,711
Oct 4, 2023 0.000479 0.000480 0.000462 0.000477 0.000477 4,322,642
Oct 3, 2023 0.000492 0.000496 0.000477 0.000479 0.000479 4,398,936
Oct 2, 2023 0.000512 0.000515 0.000487 0.000492 0.000492 6,865,257
Oct 1, 2023 0.000491 0.000517 0.000490 0.000512 0.000512 13,903,927
Sep 30, 2023 0.000489 0.000499 0.000483 0.000491 0.000491 6,873,169
Sep 29, 2023 0.000495 0.000500 0.000485 0.000489 0.000489 7,153,888
Sep 28, 2023 0.000497 0.000499 0.000491 0.000495 0.000495 6,693,802
Sep 27, 2023 0.000498 0.000509 0.000490 0.000497 0.000497 7,408,448
Sep 26, 2023 0.000510 0.000526 0.000494 0.000498 0.000498 10,611,304
Sep 25, 2023 0.000499 0.000518 0.000496 0.000510 0.000510 9,732,010
Sep 24, 2023 0.000521 0.000522 0.000499 0.000499 0.000499 9,363,154
Sep 23, 2023 0.000532 0.000549 0.000513 0.000521 0.000521 11,164,937
Sep 22, 2023 0.000535 0.000554 0.000525 0.000532 0.000532 13,276,288
Sep 21, 2023 0.000588 0.000591 0.000533 0.000535 0.000535 2,206,104,260
Sep 20, 2023 0.000598 0.000601 0.000552 0.000588 0.000588 37,168,617
Sep 19, 2023 0.000488 0.000628 0.000471 0.000598 0.000598 91,731,628
Sep 18, 2023 0.000480 0.000510 0.000479 0.000488 0.000488 16,214,308
Sep 17, 2023 0.000512 0.000513 0.000466 0.000480 0.000480 9,199,043
Sep 16, 2023 0.000527 0.000540 0.000500 0.000512 0.000512 14,967,241
Sep 15, 2023 0.000459 0.000545 0.000459 0.000526 0.000526 56,353,285
Sep 14, 2023 0.000447 0.000466 0.000425 0.000459 0.000459 21,142,207
Sep 13, 2023 0.000473 0.000498 0.000447 0.000447 0.000447 31,156,876
Sep 12, 2023 0.000379 0.000526 0.000379 0.000473 0.000473 104,632,397
Sep 11, 2023 0.000393 0.000395 0.000374 0.000379 0.000379 3,535,863
Sep 10, 2023 0.000410 0.000411 0.000389 0.000393 0.000393 3,773,464
Sep 9, 2023 0.000413 0.000418 0.000405 0.000410 0.000410 3,436,363
Sep 8, 2023 0.000416 0.000418 0.000404 0.000413 0.000413 4,429,628
Sep 7, 2023 0.000401 0.000415 0.000398 0.000415 0.000415 7,359,951
Sep 6, 2023 0.000392 0.000408 0.000391 0.000401 0.000401 8,250,040
Sep 5, 2023 0.000384 0.000394 0.000381 0.000392 0.000392 3,981,616
Sep 4, 2023 0.000384 0.000391 0.000381 0.000384 0.000384 3,637,019
Sep 3, 2023 0.000386 0.000388 0.000380 0.000384 0.000384 3,107,431
Sep 2, 2023 0.000383 0.000388 0.000381 0.000386 0.000386 3,365,398
Sep 1, 2023 0.000389 0.000393 0.000378 0.000383 0.000383 3,802,514
Aug 31, 2023 0.000400 0.000403 0.000385 0.000389 0.000389 3,819,816
Aug 30, 2023 0.000408 0.000409 0.000396 0.000400 0.000400 3,356,706
Aug 29, 2023 0.000393 0.000410 0.000385 0.000408 0.000408 4,753,534
Aug 28, 2023 0.000391 0.000397 0.000385 0.000393 0.000393 3,656,559
Aug 27, 2023 0.000390 0.000397 0.000390 0.000391 0.000391 3,877,098
Aug 26, 2023 0.000394 0.000398 0.000390 0.000390 0.000390 2,998,645
Aug 25, 2023 0.000395 0.000398 0.000390 0.000394 0.000394 3,301,962
Aug 24, 2023 0.000399 0.000402 0.000392 0.000395 0.000395 4,266,243
Aug 23, 2023 0.000394 0.000404 0.000391 0.000399 0.000399 4,395,762
Aug 22, 2023 0.000394 0.000401 0.000382 0.000394 0.000394 3,873,432
Aug 21, 2023 0.000405 0.000406 0.000392 0.000394 0.000394 3,847,668
Aug 20, 2023 0.000401 0.000408 0.000399 0.000405 0.000405 3,877,263
Aug 19, 2023 0.000395 0.000404 0.000394 0.000401 0.000401 3,919,883
Aug 18, 2023 0.000381 0.000397 0.000379 0.000394 0.000394 5,311,160
Aug 17, 2023 0.000417 0.000420 0.000350 0.000381 0.000381 7,686,041
Aug 16, 2023 0.000450 0.000450 0.000416 0.000417 0.000417 6,315,179
Aug 15, 2023 0.000479 0.000479 0.000438 0.000451 0.000451 6,615,619
Aug 14, 2023 0.000489 0.000492 0.000479 0.000479 0.000479 5,969,546
Aug 13, 2023 0.000481 0.000502 0.000480 0.000489 0.000489 11,704,862
Aug 12, 2023 0.000472 0.000482 0.000471 0.000481 0.000481 6,094,255
Aug 11, 2023 0.000473 0.000479 0.000469 0.000472 0.000472 5,388,128
Aug 10, 2023 0.000473 0.000474 0.000466 0.000473 0.000473 5,638,077
Aug 9, 2023 0.000470 0.000486 0.000468 0.000473 0.000473 9,002,901
Aug 8, 2023 0.000475 0.000475 0.000466 0.000470 0.000470 6,211,161
Aug 7, 2023 0.000471 0.000485 0.000467 0.000475 0.000475 6,710,346
Aug 6, 2023 0.000462 0.000476 0.000462 0.000471 0.000471 6,004,062
Aug 5, 2023 0.000451 0.000462 0.000448 0.000462 0.000462 5,907,294
Aug 4, 2023 0.000455 0.000459 0.000448 0.000451 0.000451 4,780,795
Aug 3, 2023 0.000468 0.000469 0.000455 0.000455 0.000455 4,722,624
Aug 2, 2023 0.000478 0.000480 0.000466 0.000468 0.000468 5,400,375
Aug 1, 2023 0.000469 0.000478 0.000457 0.000478 0.000478 8,082,957

Related Tickers

BTC-USD Bitcoin USD
64,297.95
-2.91%
 
ETH-USD Ethereum USD
3,164.32
-4.57%
 
USDT-USD Tether USDt USD
1.00
-0.02%
 
BNB-USD BNB USD
569.10
-2.88%
 
SOL-USD Solana USD
168.19
-8.31%
 
XRP-USD XRP USD
0.61
-5.90%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
STETH-USD Lido Staked ETH USD
3,171.34
-4.57%
 
DOGE-USD Dogecoin USD
0.12
-4.66%
 
TON11419-USD Toncoin USD
6.77
-0.24%
 
ADA-USD Cardano USD
0.39
-4.23%
 
WSTETH-USD Lido wstETH USD
3,724.28
-4.28%
 
WTRX-USD Wrapped TRON USD
0.13
-2.00%
 
TRX-USD TRON USD
0.13
-2.50%
 
WETH-USD WETH USD
3,172.15
-4.14%
 
AVAX-USD Avalanche USD
25.34
-3.90%
 
WBTC-USD Wrapped Bitcoin USD
64,360.70
-3.14%
 
SHIB-USD Shiba Inu USD
0.00
-2.93%
 
BCH-USD Bitcoin Cash USD
418.21
-2.73%
 
DOT-USD Polkadot USD
5.36
-2.95%
 
LINK-USD Chainlink USD
12.83
-3.73%
 
EDLC-USD Edelcoin USD
1.12
+0.01%
 
NEAR-USD NEAR Protocol USD
5.02
-3.59%
 
EETH-USD ether.fi Staked ETH USD
3,160.22
-4.62%
 
DAI-USD Dai USD
1.00
-0.04%
 
LEO-USD UNUS SED LEO USD
5.68
-0.35%
 
LTC-USD Litecoin USD
69.80
-3.06%
 
KAS-USD Kaspa USD
0.20
-0.32%
 
WEETH-USD Wrapped eETH USD
3,321.70
-3.37%
 
MATIC-USD Polygon USD
0.48
-6.49%
 
PEPE24478-USD Pepe USD
0.00
-7.39%
 
UNI7083-USD Uniswap USD
7.06
-4.99%
 
ICP-USD Internet Computer USD
8.85
-1.60%
 
BTCB-USD Bitcoin BEP2 USD
64,305.66
-3.05%
 
ETC-USD Ethereum Classic USD
21.64
-3.35%
 
USDE29470-USD Ethena USDe USD
1.00
-0.09%
 
WBETH-USD Wrapped Beacon ETH USD
3,312.58
-4.51%
 
APT21794-USD Aptos USD
6.32
-4.63%
 
XMR-USD Monero USD
157.33
-1.56%
 
XLM-USD Stellar USD
0.10
-6.07%
 
FET-USD Artificial Superintelligence Alliance USD
1.13
-4.82%
 
MKR-USD Maker USD
2,722.54
-6.07%
 
STX4847-USD Stacks USD
1.70
-6.85%
 
FIL-USD Filecoin USD
4.15
-4.10%
 
OKB-USD OKB USD
39.12
-2.65%
 
MNT27075-USD Mantle USD
0.71
-7.80%
 
CRO-USD Cronos USD
0.09
-2.87%
 
ATOM-USD Cosmos USD
5.75
-5.14%
 
HBAR-USD Hedera USD
0.06
-7.30%
 
RENDER-USD Render USD
5.57
-7.34%
 
ARB11841-USD Arbitrum USD
0.65
-5.53%
 
VET-USD VeChain USD
0.03
-4.01%
 
TAO22974-USD Bittensor USD
293.50
-7.22%
 
INJ-USD Injective USD
21.59
-7.81%
 
IMX10603-USD Immutable USD
1.36
-6.80%
 
FDUSD-USD First Digital USD USD
1.00
-0.02%
 
WIF-USD dogwifhat USD
2.01
-13.26%
 
JITOSOL-USD Jito Staked SOL USD
189.80
-8.27%
 
AR-USD Arweave USD
28.82
-3.62%
 
OP-USD Optimism USD
1.56
-5.51%
 
RETH-USD Rocket Pool ETH USD
3,555.65
-3.51%
 
SUI20947-USD Sui USD
0.69
-3.95%
 
GRT6719-USD The Graph USD
0.18
-5.84%
 
SUSDE-USD Ethena Staked USDe USD
1.09
-0.00%
 
BONK-USD Bonk USD
0.00
-9.58%
 
ZBU-USD Zeebu USD
4.92
+1.02%
 
EZETH-USD Renzo Restaked ETH USD
3,217.57
-4.38%
 
AAVE-USD Aave USD
105.43
-1.44%
 
PUFETH-USD pufETH USD
3,170.98
-4.47%
 
BGB-USD Bitget Token USD
1.10
-2.82%
 
METH29035-USD Mantle Staked Ether USD
3,296.41
-4.52%
 
FLOKI-USD FLOKI USD
0.00
-6.68%
 
LDO-USD Lido DAO USD
1.56
-4.68%
 
JASMY-USD JasmyCoin USD
0.03
-6.48%
 
RUNE-USD THORChain USD
4.10
-10.18%
 
THETA-USD Theta Network USD
1.36
-4.37%
 
JUP29210-USD Jupiter USD
0.98
-8.60%
 
NOT-USD Notcoin USD
0.01
-3.34%
 
ONDO-USD Ondo USD
0.93
-2.86%
 
PYTH-USD Pyth Network USD
0.35
-5.18%
 
BRETT29743-USD Brett (Based) USD
0.12
-5.30%
 
CHEEL-USD Cheelee USD
21.38
-2.43%
 
FTM-USD Fantom USD
0.41
-6.21%
 
ALGO-USD Algorand USD
0.13
-4.69%
 
TIA22861-USD Celestia USD
5.41
-1.32%
 
CORE23254-USD Core USD
1.20
-7.15%
 
FLOW-USD Flow USD
0.67
-4.03%
 
SEI-USD Sei USD
0.32
-4.88%
 
BSV-USD Bitcoin SV USD
48.84
-4.62%
 
OM-USD MANTRA USD
1.13
-4.61%
 
VBNB-USD Venus BNB USD
13.89
-2.78%
 
WBNB-USD Wrapped BNB USD
569.37
-2.81%
 
KCS-USD KuCoin Token USD
9.43
-2.67%
 
MSOL-USD Marinade Staked SOL USD
203.19
-8.20%
 
BEAM28298-USD Beam USD
0.02
-4.36%
 
FLZ-USD Fellaz USD
1.84
-3.45%
 
BTT-USD BitTorrent(New) USD
0.00
-2.22%
 
EOS-USD EOS USD
0.56
-5.81%
 
AXS-USD Axie Infinity USD
5.61
-4.19%
 
QNT-USD Quant USD
68.67
-1.80%