CCC - CoinMarketCap USD

SPX6900 USD (SPX28081-USD)

1.41 -0.14 (-8.77%)
As of 2:00:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 1.4140 1.4501 1.4022 1.4124 1.4124 89,934,568
Jan 6, 2025 1.5205 1.6106 1.4546 1.5511 1.5511 106,884,735
Jan 5, 2025 1.3265 1.5610 1.2737 1.5205 1.5205 82,524,120
Jan 4, 2025 1.3237 1.3998 1.2533 1.3265 1.3265 71,030,759
Jan 3, 2025 1.1914 1.3250 1.1604 1.3237 1.3237 105,590,582
Jan 2, 2025 0.9491 1.1917 0.9302 1.1914 1.1914 79,809,744
Jan 1, 2025 0.8698 0.9559 0.8676 0.9491 0.9491 39,668,817
Dec 31, 2024 0.8583 0.8957 0.8416 0.8698 0.8698 34,081,122
Dec 30, 2024 0.9192 0.9227 0.8523 0.8583 0.8583 37,553,393
Dec 29, 2024 0.8875 0.9305 0.8768 0.9192 0.9192 43,544,117
Dec 28, 2024 0.7948 0.8986 0.7908 0.8875 0.8875 51,024,494
Dec 27, 2024 0.7701 0.8083 0.7298 0.7948 0.7948 28,233,547
Dec 26, 2024 0.8135 0.8326 0.7677 0.7701 0.7701 34,453,037
Dec 25, 2024 0.8092 0.8604 0.8014 0.8135 0.8135 41,016,445
Dec 24, 2024 0.7863 0.8440 0.7560 0.8092 0.8092 44,940,921
Dec 23, 2024 0.6330 0.7930 0.6236 0.7863 0.7863 47,102,635
Dec 22, 2024 0.7437 0.7458 0.6330 0.6330 0.6330 30,732,400
Dec 21, 2024 0.6891 0.8055 0.6876 0.7437 0.7437 60,989,575
Dec 20, 2024 0.6229 0.6891 0.5421 0.6891 0.6891 40,538,619
Dec 19, 2024 0.6628 0.6664 0.5832 0.6229 0.6229 41,563,837
Dec 18, 2024 0.7148 0.7253 0.6628 0.6628 0.6628 42,102,036
Dec 17, 2024 0.8040 0.8151 0.7063 0.7148 0.7148 35,118,124
Dec 16, 2024 0.7577 0.8482 0.7572 0.8040 0.8040 61,260,971
Dec 15, 2024 0.6861 0.7782 0.6662 0.7581 0.7581 42,487,693
Dec 14, 2024 0.6836 0.7497 0.6603 0.6861 0.6861 38,645,129
Dec 13, 2024 0.6887 0.6922 0.6512 0.6775 0.6775 35,921,039
Dec 12, 2024 0.7595 0.7888 0.6858 0.6887 0.6887 41,323,962
Dec 11, 2024 0.6966 0.7684 0.6717 0.7595 0.7595 52,529,046
Dec 10, 2024 0.6142 0.7382 0.5828 0.6966 0.6966 72,754,249
Dec 9, 2024 0.7331 0.7331 0.5567 0.6142 0.6142 37,617,381
Dec 8, 2024 0.7282 0.7547 0.7068 0.7329 0.7329 26,112,323
Dec 7, 2024 0.7468 0.7555 0.7092 0.7338 0.7338 25,226,238
Dec 6, 2024 0.6749 0.7655 0.6675 0.7468 0.7468 31,742,886
Dec 5, 2024 0.6580 0.7371 0.6203 0.6772 0.6772 66,752,184
Dec 4, 2024 0.6125 0.6928 0.6109 0.6580 0.6580 71,240,442
Dec 3, 2024 0.5714 0.6290 0.5418 0.6125 0.6125 24,787,477
Dec 2, 2024 0.6707 0.6712 0.5705 0.5714 0.5714 25,596,890
Dec 1, 2024 0.7169 0.7203 0.6615 0.6753 0.6753 20,228,703
Nov 30, 2024 0.6850 0.7403 0.6705 0.7169 0.7169 22,875,875
Nov 29, 2024 0.6979 0.6993 0.6410 0.6850 0.6850 25,120,653
Nov 28, 2024 0.6241 0.7198 0.6014 0.6979 0.6979 35,538,914
Nov 27, 2024 0.4755 0.6528 0.4658 0.6241 0.6241 29,665,816
Nov 26, 2024 0.4932 0.5134 0.4571 0.4755 0.4755 19,078,745
Nov 25, 2024 0.5318 0.5504 0.4852 0.4932 0.4932 20,311,546
Nov 24, 2024 0.5663 0.5766 0.5012 0.5318 0.5318 19,385,380
Nov 23, 2024 0.5180 0.5917 0.5053 0.5663 0.5663 22,130,512
Nov 22, 2024 0.5531 0.5806 0.5101 0.5180 0.5180 19,689,004
Nov 21, 2024 0.4899 0.6034 0.4454 0.5530 0.5530 37,162,934
Nov 20, 2024 0.5414 0.6174 0.4598 0.4899 0.4899 38,082,311
Nov 19, 2024 0.5610 0.5723 0.4564 0.5414 0.5414 40,845,690
Nov 18, 2024 0.6163 0.6234 0.5319 0.5609 0.5609 36,497,652
Nov 17, 2024 0.6667 0.6819 0.6033 0.6163 0.6163 24,585,119
Nov 16, 2024 0.6403 0.7074 0.6371 0.6667 0.6667 23,705,259
Nov 15, 2024 0.6638 0.7302 0.6091 0.6432 0.6432 40,290,603
Nov 14, 2024 0.6481 0.7233 0.5499 0.6641 0.6641 59,824,458
Nov 13, 2024 0.7188 0.7213 0.5780 0.6481 0.6481 68,682,403
Nov 12, 2024 0.7689 0.7690 0.6660 0.7188 0.7188 38,238,063
Nov 11, 2024 0.7944 0.8268 0.7187 0.7689 0.7689 29,158,095
Nov 10, 2024 0.7740 0.8577 0.7306 0.7944 0.7944 19,866,909
Nov 9, 2024 0.8035 0.8368 0.7445 0.7738 0.7738 18,090,138
Nov 8, 2024 0.8893 0.9088 0.8028 0.8123 0.8123 15,850,996
Nov 7, 2024 0.9047 0.9440 0.8495 0.8925 0.8925 17,489,129
Nov 6, 2024 0.6867 0.9173 0.6852 0.9019 0.9019 35,400,242
Nov 5, 2024 0.6686 0.7259 0.6646 0.6867 0.6867 22,213,524
Nov 4, 2024 0.7336 0.7573 0.6456 0.6686 0.6686 14,935,161
Nov 3, 2024 0.7797 0.7853 0.6644 0.7336 0.7336 29,739,949
Nov 2, 2024 0.7848 0.8177 0.7532 0.7797 0.7797 17,617,602
Nov 1, 2024 0.7792 0.8783 0.7693 0.7848 0.7848 24,939,687
Oct 31, 2024 0.8584 0.8753 0.7528 0.7792 0.7792 27,010,526
Oct 30, 2024 0.9243 0.9254 0.8371 0.8584 0.8584 24,115,348
Oct 29, 2024 0.9151 0.9890 0.8865 0.9243 0.9243 31,884,201
Oct 28, 2024 0.8443 0.9535 0.8323 0.9151 0.9151 28,073,320
Oct 27, 2024 0.7995 0.8882 0.7827 0.8443 0.8443 19,242,345
Oct 26, 2024 0.7512 0.8114 0.7512 0.7995 0.7995 18,759,370
Oct 25, 2024 0.8347 0.8445 0.7427 0.7522 0.7522 29,836,520
Oct 24, 2024 0.7643 0.8787 0.7583 0.8377 0.8377 24,675,334
Oct 23, 2024 0.7959 0.8047 0.6996 0.7885 0.7885 26,581,307
Oct 22, 2024 0.7412 0.8181 0.6804 0.7959 0.7959 22,321,371
Oct 21, 2024 0.8220 0.8994 0.7180 0.7412 0.7412 43,114,641
Oct 20, 2024 0.6026 0.8035 0.5968 0.8009 0.8009 29,913,687
Oct 19, 2024 0.6823 0.6831 0.5621 0.6026 0.6026 27,689,488
Oct 18, 2024 0.6898 0.7178 0.6328 0.6823 0.6823 28,877,228
Oct 17, 2024 0.5764 0.7537 0.5764 0.6898 0.6898 45,716,409
Oct 16, 2024 0.7041 0.7469 0.5646 0.5764 0.5764 57,821,837
Oct 15, 2024 0.8038 0.8222 0.6400 0.7041 0.7041 54,838,814
Oct 14, 2024 0.9133 0.9279 0.7654 0.8038 0.8038 79,714,279
Oct 13, 2024 0.8026 0.9599 0.7980 0.9133 0.9133 75,097,516
Oct 12, 2024 0.6960 0.8974 0.6960 0.8025 0.8025 93,336,043
Oct 11, 2024 0.5781 0.7158 0.4809 0.6960 0.6960 72,512,084
Oct 10, 2024 0.5792 0.6846 0.4356 0.5781 0.5781 70,267,096
Oct 9, 2024 0.5540 0.6827 0.4514 0.5192 0.5192 101,759,335
Oct 8, 2024 0.4209 0.5916 0.3930 0.5800 0.5800 78,844,328
Oct 7, 2024 0.3571 0.4781 0.3503 0.4209 0.4209 47,844,046
Oct 6, 2024 0.2215 0.3586 0.2057 0.3572 0.3572 29,010,279
Oct 5, 2024 0.2400 0.2525 0.2026 0.2215 0.2215 16,890,322
Oct 4, 2024 0.2266 0.2528 0.1911 0.2400 0.2400 22,556,326
Oct 3, 2024 0.1556 0.2300 0.1546 0.2266 0.2266 19,425,168
Oct 2, 2024 0.1361 0.1770 0.1346 0.1555 0.1555 11,179,613
Oct 1, 2024 0.1619 0.1815 0.1164 0.1361 0.1361 13,201,115
Sep 30, 2024 0.1171 0.1862 0.1059 0.1619 0.1619 19,338,522
Sep 29, 2024 0.1008 0.1444 0.0996 0.1171 0.1171 12,456,950
Sep 28, 2024 0.0846 0.1155 0.0729 0.1008 0.1008 9,508,226
Sep 27, 2024 0.0626 0.0868 0.0580 0.0846 0.0846 6,038,149
Sep 26, 2024 0.0504 0.0660 0.0479 0.0626 0.0626 6,918,846
Sep 25, 2024 0.0446 0.0521 0.0388 0.0504 0.0504 2,086,222
Sep 24, 2024 0.0463 0.0463 0.0399 0.0446 0.0446 1,513,143
Sep 23, 2024 0.0496 0.0515 0.0444 0.0463 0.0463 1,345,311
Sep 22, 2024 0.0506 0.0527 0.0458 0.0496 0.0496 1,966,558
Sep 21, 2024 0.0448 0.0517 0.0392 0.0506 0.0506 1,659,659
Sep 20, 2024 0.0466 0.0503 0.0418 0.0448 0.0448 1,356,925
Sep 19, 2024 0.0401 0.0482 0.0372 0.0464 0.0464 2,785,798
Sep 18, 2024 0.0361 0.0413 0.0316 0.0401 0.0401 1,548,821
Sep 17, 2024 0.0275 0.0413 0.0270 0.0361 0.0361 1,741,172
Sep 16, 2024 0.0260 0.0293 0.0242 0.0275 0.0275 1,165,910
Sep 15, 2024 0.0309 0.0354 0.0245 0.0260 0.0260 2,578,366
Sep 14, 2024 0.0232 0.0314 0.0232 0.0309 0.0309 1,986,585
Sep 13, 2024 0.0190 0.0255 0.0175 0.0232 0.0232 1,635,034
Sep 12, 2024 0.0107 0.0205 0.0107 0.0190 0.0190 2,696,433
Sep 11, 2024 0.0104 0.0107 0.0099 0.0107 0.0107 184,938
Sep 10, 2024 0.0094 0.0106 0.0093 0.0104 0.0104 213,535
Sep 9, 2024 0.0087 0.0094 0.0086 0.0094 0.0094 118,093
Sep 8, 2024 0.0078 0.0087 0.0078 0.0087 0.0087 156,132
Sep 7, 2024 0.0078 0.0080 0.0077 0.0078 0.0078 77,874
Sep 6, 2024 0.0085 0.0088 0.0076 0.0078 0.0078 78,215
Sep 5, 2024 0.0090 0.0090 0.0084 0.0085 0.0085 66,400
Sep 4, 2024 0.0089 0.0091 0.0085 0.0090 0.0090 144,818
Sep 3, 2024 0.0097 0.0099 0.0089 0.0089 0.0089 157,590
Sep 2, 2024 0.0097 0.0098 0.0093 0.0097 0.0097 99,088
Sep 1, 2024 0.0098 0.0102 0.0093 0.0097 0.0097 147,780
Aug 31, 2024 0.0097 0.0102 0.0095 0.0098 0.0098 226,044
Aug 30, 2024 0.0099 0.0100 0.0093 0.0097 0.0097 132,967
Aug 29, 2024 0.0108 0.0111 0.0099 0.0099 0.0099 176,983
Aug 28, 2024 0.0089 0.0109 0.0086 0.0108 0.0108 308,173
Aug 27, 2024 0.0101 0.0104 0.0088 0.0089 0.0089 187,234
Aug 26, 2024 0.0109 0.0110 0.0100 0.0101 0.0101 188,803
Aug 25, 2024 0.0121 0.0121 0.0109 0.0109 0.0109 170,692
Aug 24, 2024 0.0114 0.0129 0.0106 0.0121 0.0121 509,202
Aug 23, 2024 0.0093 0.0117 0.0093 0.0114 0.0114 549,013
Aug 22, 2024 0.0098 0.0098 0.0083 0.0093 0.0093 360,369
Aug 21, 2024 0.0091 0.0100 0.0085 0.0098 0.0098 229,003
Aug 20, 2024 0.0097 0.0105 0.0089 0.0091 0.0091 469,016
Aug 19, 2024 0.0112 0.0116 0.0095 0.0104 0.0104 473,454
Aug 18, 2024 0.0102 0.0135 0.0100 0.0112 0.0112 840,460
Aug 17, 2024 0.0132 0.0140 0.0100 0.0102 0.0102 549,348
Aug 16, 2024 0.0133 0.0140 0.0126 0.0132 0.0132 210,473
Aug 15, 2024 0.0157 0.0157 0.0124 0.0133 0.0133 323,236
Aug 14, 2024 0.0169 0.0169 0.0143 0.0157 0.0157 449,718
Aug 13, 2024 0.0172 0.0174 0.0160 0.0169 0.0169 172,090
Aug 12, 2024 0.0159 0.0183 0.0155 0.0172 0.0172 374,552
Aug 11, 2024 0.0179 0.0191 0.0158 0.0159 0.0159 249,095
Aug 10, 2024 0.0184 0.0186 0.0173 0.0179 0.0179 301,997
Aug 9, 2024 0.0206 0.0206 0.0182 0.0184 0.0184 262,921
Aug 8, 2024 0.0141 0.0214 0.0138 0.0206 0.0206 1,109,613
Aug 7, 2024 0.0124 0.0173 0.0123 0.0141 0.0141 518,099
Aug 6, 2024 0.0136 0.0146 0.0124 0.0124 0.0124 254,645
Aug 5, 2024 0.0124 0.0139 0.0090 0.0136 0.0136 993,675
Aug 4, 2024 0.0138 0.0141 0.0119 0.0124 0.0124 498,225
Aug 3, 2024 0.0148 0.0161 0.0135 0.0138 0.0138 454,655
Aug 2, 2024 0.0199 0.0199 0.0147 0.0148 0.0148 813,011
Aug 1, 2024 0.0222 0.0222 0.0173 0.0199 0.0199 600,444
Jul 31, 2024 0.0254 0.0261 0.0220 0.0222 0.0222 437,399
Jul 30, 2024 0.0238 0.0277 0.0227 0.0254 0.0254 728,430
Jul 29, 2024 0.0203 0.0240 0.0202 0.0238 0.0238 443,624
Jul 28, 2024 0.0209 0.0214 0.0197 0.0203 0.0203 237,381
Jul 27, 2024 0.0220 0.0229 0.0209 0.0209 0.0209 222,748
Jul 26, 2024 0.0203 0.0233 0.0202 0.0220 0.0220 366,205
Jul 25, 2024 0.0217 0.0218 0.0193 0.0203 0.0203 493,861
Jul 24, 2024 0.0288 0.0295 0.0216 0.0217 0.0217 599,184
Jul 23, 2024 0.0229 0.0294 0.0229 0.0288 0.0288 994,289
Jul 22, 2024 0.0232 0.0234 0.0212 0.0229 0.0229 544,032
Jul 21, 2024 0.0264 0.0270 0.0228 0.0232 0.0232 617,664
Jul 20, 2024 0.0228 0.0278 0.0224 0.0264 0.0264 726,453
Jul 19, 2024 0.0182 0.0248 0.0162 0.0228 0.0228 1,088,551
Jul 18, 2024 0.0187 0.0206 0.0174 0.0182 0.0182 535,547
Jul 17, 2024 0.0189 0.0215 0.0185 0.0186 0.0186 770,035
Jul 16, 2024 0.0205 0.0210 0.0183 0.0190 0.0190 884,806
Jul 15, 2024 0.0163 0.0210 0.0162 0.0205 0.0205 608,485
Jul 14, 2024 0.0144 0.0165 0.0136 0.0163 0.0163 450,992
Jul 13, 2024 0.0140 0.0150 0.0138 0.0145 0.0145 188,439
Jul 12, 2024 0.0150 0.0150 0.0139 0.0140 0.0140 205,165
Jul 11, 2024 0.0150 0.0163 0.0146 0.0150 0.0150 329,896
Jul 10, 2024 0.0164 0.0173 0.0147 0.0150 0.0150 346,311
Jul 9, 2024 0.0143 0.0172 0.0137 0.0164 0.0164 413,098
Jul 8, 2024 0.0123 0.0143 0.0113 0.0143 0.0143 632,353
Jul 7, 2024 0.0142 0.0142 0.0120 0.0123 0.0123 261,376
Jul 6, 2024 0.0140 0.0146 0.0137 0.0142 0.0142 163,128
Jul 5, 2024 0.0141 0.0143 0.0126 0.0140 0.0140 366,956
Jul 4, 2024 0.0155 0.0156 0.0134 0.0141 0.0141 259,758
Jul 3, 2024 0.0203 0.0206 0.0149 0.0155 0.0155 400,752
Jul 2, 2024 0.0178 0.0211 0.0176 0.0203 0.0203 672,708
Jul 1, 2024 0.0178 0.0186 0.0167 0.0177 0.0177 375,450
Jun 30, 2024 0.0151 0.0191 0.0148 0.0178 0.0178 529,949
Jun 29, 2024 0.0131 0.0154 0.0131 0.0151 0.0151 482,300
Jun 28, 2024 0.0168 0.0168 0.0130 0.0131 0.0131 525,473
Jun 27, 2024 0.0133 0.0181 0.0133 0.0171 0.0171 812,352
Jun 26, 2024 0.0118 0.0137 0.0118 0.0133 0.0133 356,338
Jun 25, 2024 0.0106 0.0126 0.0106 0.0118 0.0118 366,574
Jun 24, 2024 0.0105 0.0107 0.0091 0.0106 0.0106 389,056
Jun 23, 2024 0.0106 0.0110 0.0103 0.0105 0.0105 142,831
Jun 22, 2024 0.0110 0.0110 0.0099 0.0106 0.0106 257,304
Jun 21, 2024 0.0124 0.0126 0.0110 0.0110 0.0110 319,870
Jun 20, 2024 0.0128 0.0144 0.0121 0.0124 0.0124 458,530
Jun 19, 2024 0.0110 0.0129 0.0106 0.0128 0.0128 540,673
Jun 18, 2024 0.0092 0.0128 0.0083 0.0110 0.0110 693,701
Jun 17, 2024 0.0095 0.0097 0.0087 0.0092 0.0092 146,706
Jun 16, 2024 0.0084 0.0097 0.0083 0.0095 0.0095 181,926
Jun 15, 2024 0.0084 0.0091 0.0083 0.0084 0.0084 132,098
Jun 14, 2024 0.0082 0.0086 0.0079 0.0084 0.0084 130,427
Jun 13, 2024 0.0084 0.0089 0.0077 0.0082 0.0082 350,923
Jun 12, 2024 0.0083 0.0092 0.0082 0.0084 0.0084 179,234
Jun 11, 2024 0.0085 0.0086 0.0076 0.0083 0.0083 403,479
Jun 10, 2024 0.0105 0.0106 0.0080 0.0085 0.0085 567,810
Jun 9, 2024 0.0103 0.0106 0.0096 0.0105 0.0105 210,429
Jun 8, 2024 0.0099 0.0109 0.0095 0.0103 0.0103 335,311
Jun 7, 2024 0.0101 0.0108 0.0088 0.0099 0.0099 489,158
Jun 6, 2024 0.0108 0.0109 0.0095 0.0101 0.0101 671,677
Jun 5, 2024 0.0109 0.0124 0.0106 0.0108 0.0108 405,100
Jun 4, 2024 0.0122 0.0122 0.0106 0.0109 0.0109 289,734
Jun 3, 2024 0.0103 0.0129 0.0102 0.0122 0.0122 562,418
Jun 2, 2024 0.0111 0.0116 0.0097 0.0103 0.0103 563,700
Jun 1, 2024 0.0119 0.0122 0.0110 0.0111 0.0111 212,993
May 31, 2024 0.0131 0.0133 0.0119 0.0119 0.0119 367,104
May 30, 2024 0.0127 0.0141 0.0123 0.0132 0.0132 838,622
May 29, 2024 0.0153 0.0157 0.0123 0.0127 0.0127 870,600
May 28, 2024 0.0179 0.0179 0.0136 0.0153 0.0153 920,987
May 27, 2024 0.0151 0.0231 0.0143 0.0179 0.0179 1,930,672
May 26, 2024 0.0159 0.0163 0.0141 0.0151 0.0151 613,774
May 25, 2024 0.0139 0.0184 0.0136 0.0159 0.0159 931,046
May 24, 2024 0.0147 0.0180 0.0132 0.0139 0.0139 1,250,150
May 23, 2024 0.0113 0.0155 0.0109 0.0147 0.0147 1,993,633
May 22, 2024 0.0080 0.0123 0.0079 0.0113 0.0113 1,211,314
May 21, 2024 0.0087 0.0090 0.0078 0.0080 0.0080 391,243
May 20, 2024 0.0059 0.0091 0.0057 0.0087 0.0087 675,522
May 19, 2024 0.0064 0.0065 0.0059 0.0059 0.0059 131,530
May 18, 2024 0.0070 0.0072 0.0063 0.0064 0.0064 196,303
May 17, 2024 0.0071 0.0074 0.0062 0.0070 0.0070 508,507
May 16, 2024 0.0083 0.0089 0.0063 0.0071 0.0071 691,475
May 15, 2024 0.0057 0.0085 0.0057 0.0083 0.0083 599,641
May 14, 2024 0.0064 0.0069 0.0057 0.0057 0.0057 323,268
May 13, 2024 0.0056 0.0077 0.0053 0.0064 0.0064 507,236
May 12, 2024 0.0050 0.0058 0.0050 0.0056 0.0056 204,950
May 11, 2024 0.0055 0.0060 0.0050 0.0050 0.0050 289,807
May 10, 2024 0.0057 0.0058 0.0053 0.0055 0.0055 119,992
May 9, 2024 0.0058 0.0059 0.0056 0.0057 0.0057 100,536
May 8, 2024 0.0062 0.0062 0.0058 0.0058 0.0058 115,295
May 7, 2024 0.0065 0.0067 0.0061 0.0062 0.0062 247,337
May 6, 2024 0.0064 0.0066 0.0060 0.0065 0.0065 222,521
May 5, 2024 0.0069 0.0070 0.0062 0.0064 0.0064 146,245
May 4, 2024 0.0076 0.0078 0.0068 0.0069 0.0069 203,998
May 3, 2024 0.0082 0.0083 0.0067 0.0076 0.0076 314,682
May 2, 2024 0.0077 0.0089 0.0071 0.0082 0.0082 456,461
May 1, 2024 0.0056 0.0079 0.0056 0.0077 0.0077 521,495
Apr 30, 2024 0.0060 0.0062 0.0049 0.0056 0.0056 339,099
Apr 29, 2024 0.0072 0.0072 0.0057 0.0060 0.0060 319,411
Apr 28, 2024 0.0048 0.0076 0.0047 0.0072 0.0072 773,780
Apr 27, 2024 0.0046 0.0048 0.0042 0.0048 0.0048 106,829
Apr 26, 2024 0.0048 0.0049 0.0045 0.0046 0.0046 132,839
Apr 25, 2024 0.0050 0.0067 0.0046 0.0048 0.0048 567,669
Apr 24, 2024 0.0046 0.0054 0.0046 0.0050 0.0050 272,885
Apr 23, 2024 0.0047 0.0047 0.0044 0.0046 0.0046 49,684
Apr 22, 2024 0.0045 0.0048 0.0041 0.0047 0.0047 151,536
Apr 21, 2024 0.0052 0.0052 0.0043 0.0045 0.0045 135,651
Apr 20, 2024 0.0039 0.0053 0.0039 0.0052 0.0052 80,137
Apr 19, 2024 0.0036 0.0040 0.0035 0.0039 0.0039 51,275
Apr 18, 2024 0.0037 0.0037 0.0032 0.0036 0.0036 103,675
Apr 17, 2024 0.0036 0.0038 0.0034 0.0037 0.0037 84,162
Apr 16, 2024 0.0038 0.0038 0.0036 0.0036 0.0036 48,923
Apr 15, 2024 0.0043 0.0044 0.0037 0.0038 0.0038 44,535
Apr 14, 2024 0.0038 0.0045 0.0035 0.0043 0.0043 197,640
Apr 13, 2024 0.0041 0.0046 0.0033 0.0038 0.0038 153,666
Apr 12, 2024 0.0046 0.0048 0.0041 0.0041 0.0041 70,501
Apr 11, 2024 0.0048 0.0048 0.0042 0.0046 0.0046 85,868
Apr 10, 2024 0.0042 0.0048 0.0038 0.0048 0.0048 125,127
Apr 9, 2024 0.0050 0.0050 0.0042 0.0042 0.0042 257,163
Apr 8, 2024 0.0029 0.0063 0.0028 0.0050 0.0050 452,674
Apr 7, 2024 0.0024 0.0030 0.0024 0.0029 0.0029 115,137
Apr 6, 2024 0.0027 0.0027 0.0024 0.0024 0.0024 48,217
Apr 5, 2024 0.0024 0.0027 0.0024 0.0027 0.0027 89,762
Apr 4, 2024 0.0026 0.0027 0.0024 0.0024 0.0024 38,106
Apr 3, 2024 0.0029 0.0030 0.0026 0.0026 0.0026 64,773
Apr 2, 2024 0.0034 0.0034 0.0027 0.0029 0.0029 67,565
Apr 1, 2024 0.0033 0.0034 0.0030 0.0034 0.0034 55,020
Mar 31, 2024 0.0027 0.0033 0.0026 0.0033 0.0033 114,906
Mar 30, 2024 0.0029 0.0029 0.0026 0.0027 0.0027 35,516
Mar 29, 2024 0.0033 0.0033 0.0029 0.0029 0.0029 65,758
Mar 28, 2024 0.0035 0.0035 0.0033 0.0033 0.0033 65,638
Mar 27, 2024 0.0044 0.0044 0.0033 0.0035 0.0035 278,205
Mar 26, 2024 0.0042 0.0050 0.0042 0.0044 0.0044 180,251
Mar 25, 2024 0.0038 0.0050 0.0037 0.0042 0.0042 243,317
Mar 24, 2024 0.0038 0.0041 0.0035 0.0038 0.0038 133,577
Mar 23, 2024 0.0036 0.0038 0.0034 0.0038 0.0038 92,222
Mar 22, 2024 0.0044 0.0044 0.0036 0.0036 0.0036 149,864
Mar 21, 2024 0.0042 0.0046 0.0040 0.0044 0.0044 213,296
Mar 20, 2024 0.0047 0.0049 0.0041 0.0042 0.0042 169,026
Mar 19, 2024 0.0051 0.0052 0.0044 0.0047 0.0047 156,891
Mar 18, 2024 0.0054 0.0056 0.0045 0.0051 0.0051 239,526
Mar 17, 2024 0.0041 0.0058 0.0040 0.0053 0.0053 321,694
Mar 16, 2024 0.0046 0.0052 0.0041 0.0041 0.0041 129,981
Mar 15, 2024 0.0054 0.0061 0.0046 0.0046 0.0046 241,690
Mar 14, 2024 0.0061 0.0072 0.0053 0.0054 0.0054 271,482
Mar 13, 2024 0.0065 0.0068 0.0061 0.0061 0.0061 161,661
Mar 12, 2024 0.0087 0.0087 0.0063 0.0065 0.0065 351,241
Mar 11, 2024 0.0088 0.0093 0.0081 0.0087 0.0087 183,745
Mar 10, 2024 0.0091 0.0108 0.0087 0.0088 0.0088 343,863
Mar 9, 2024 0.0079 0.0121 0.0079 0.0091 0.0091 811,562
Mar 8, 2024 0.0063 0.0102 0.0059 0.0079 0.0079 913,408
Mar 7, 2024 0.0085 0.0086 0.0058 0.0063 0.0063 394,626
Mar 6, 2024 0.0069 0.0086 0.0060 0.0085 0.0085 664,520
Mar 5, 2024 0.0091 0.0107 0.0055 0.0069 0.0069 1,097,155
Mar 4, 2024 0.0080 0.0137 0.0071 0.0091 0.0091 1,670,846
Mar 3, 2024 0.0081 0.0096 0.0071 0.0080 0.0080 1,001,984
Mar 2, 2024 0.0058 0.0090 0.0055 0.0082 0.0082 788,596
Mar 1, 2024 0.0037 0.0059 0.0035 0.0058 0.0058 450,822
Feb 29, 2024 0.0056 0.0059 0.0037 0.0037 0.0037 211,474
Feb 28, 2024 0.0040 0.0060 0.0038 0.0056 0.0056 637,971
Feb 27, 2024 0.0035 0.0040 0.0031 0.0040 0.0040 211,748
Feb 26, 2024 0.0025 0.0035 0.0023 0.0035 0.0035 147,280
Feb 25, 2024 0.0029 0.0029 0.0025 0.0025 0.0025 82,674
Feb 24, 2024 0.0028 0.0031 0.0028 0.0029 0.0029 61,165
Feb 23, 2024 0.0030 0.0035 0.0028 0.0028 0.0028 82,799
Feb 22, 2024 0.0032 0.0032 0.0029 0.0030 0.0030 32,489
Feb 21, 2024 0.0038 0.0039 0.0030 0.0032 0.0032 77,462
Feb 20, 2024 0.0042 0.0042 0.0034 0.0038 0.0038 239,600
Feb 19, 2024 0.0036 0.0046 0.0031 0.0042 0.0042 551,061
Feb 18, 2024 0.0022 0.0042 0.0021 0.0037 0.0037 436,312
Feb 17, 2024 0.0018 0.0022 0.0018 0.0022 0.0022 85,071
Feb 16, 2024 0.0018 0.0021 0.0018 0.0018 0.0018 77,845
Feb 15, 2024 0.0024 0.0025 0.0018 0.0018 0.0018 197,841
Feb 14, 2024 0.0029 0.0032 0.0022 0.0024 0.0024 448,529
Feb 13, 2024 0.0022 0.0039 0.0021 0.0029 0.0029 607,800
Feb 12, 2024 0.0020 0.0022 0.0018 0.0022 0.0022 104,570
Feb 11, 2024 0.0016 0.0021 0.0016 0.0020 0.0020 150,440
Feb 10, 2024 0.0017 0.0017 0.0016 0.0016 0.0016 20,038
Feb 9, 2024 0.0014 0.0017 0.0014 0.0017 0.0017 82,866
Feb 8, 2024 0.0016 0.0016 0.0014 0.0014 0.0014 34,662
Feb 7, 2024 0.0017 0.0017 0.0016 0.0016 0.0016 28,198
Feb 6, 2024 0.0014 0.0017 0.0014 0.0017 0.0017 61,409
Feb 5, 2024 0.0015 0.0015 0.0014 0.0014 0.0014 47,031
Feb 4, 2024 0.0016 0.0017 0.0014 0.0015 0.0015 80,199
Feb 3, 2024 0.0018 0.0019 0.0015 0.0016 0.0016 110,298
Feb 2, 2024 0.0017 0.0018 0.0016 0.0018 0.0018 117,792
Feb 1, 2024 0.0016 0.0017 0.0016 0.0017 0.0017 51,988
Jan 31, 2024 0.0020 0.0020 0.0016 0.0016 0.0016 144,552
Jan 30, 2024 0.0024 0.0024 0.0018 0.0020 0.0020 146,209
Jan 29, 2024 0.0023 0.0025 0.0020 0.0024 0.0024 229,593
Jan 28, 2024 0.0026 0.0026 0.0022 0.0023 0.0023 44,086
Jan 27, 2024 0.0027 0.0027 0.0025 0.0026 0.0026 107,345
Jan 26, 2024 0.0023 0.0029 0.0021 0.0027 0.0027 262,829
Jan 25, 2024 0.0030 0.0030 0.0021 0.0023 0.0023 211,491
Jan 24, 2024 0.0030 0.0031 0.0028 0.0030 0.0030 84,982
Jan 23, 2024 0.0035 0.0036 0.0023 0.0030 0.0030 344,077
Jan 22, 2024 0.0052 0.0052 0.0028 0.0035 0.0035 1,785,624
Jan 21, 2024 0.0057 0.0057 0.0050 0.0052 0.0052 106,880
Jan 20, 2024 0.0059 0.0061 0.0054 0.0057 0.0057 114,499
Jan 19, 2024 0.0058 0.0059 0.0051 0.0057 0.0057 222,498
Jan 18, 2024 0.0064 0.0068 0.0053 0.0058 0.0058 377,923
Jan 17, 2024 0.0066 0.0067 0.0062 0.0064 0.0064 110,842
Jan 16, 2024 0.0064 0.0067 0.0063 0.0066 0.0066 71,636
Jan 15, 2024 0.0068 0.0071 0.0062 0.0064 0.0064 220,934
Jan 14, 2024 0.0073 0.0073 0.0065 0.0068 0.0068 110,453
Jan 13, 2024 0.0073 0.0074 0.0068 0.0073 0.0073 136,587
Jan 12, 2024 0.0077 0.0080 0.0071 0.0073 0.0073 173,065
Jan 11, 2024 0.0102 0.0102 0.0076 0.0077 0.0077 269,395
Jan 10, 2024 0.0072 0.0107 0.0070 0.0102 0.0102 763,590
Jan 9, 2024 0.0075 0.0075 0.0064 0.0072 0.0072 131,474
Jan 8, 2024 0.0064 0.0075 0.0063 0.0075 0.0075 141,399

Related Tickers

BTC-USD Bitcoin USD
96,884.67
-4.99%
 
ETH-USD Ethereum USD
3,390.13
-8.27%
 
USDT-USD Tether USDt USD
1.00
-0.06%
 
XRP-USD XRP USD
2.33
-3.55%
 
BNB-USD BNB USD
699.47
-3.82%
 
SOL-USD Solana USD
200.94
-7.93%
 
DOGE-USD Dogecoin USD
0.35
-11.79%
 
USDC-USD USD Coin USD
1.00
+0.01%
 
ADA-USD Cardano USD
1.00
-8.05%
 
STETH-USD Lido Staked ETH USD
3,380.31
-8.45%
 
WTRX-USD Wrapped TRON USD
0.25
-6.08%
 
TRX-USD TRON USD
0.25
-6.14%
 
AVAX-USD Avalanche USD
39.23
-10.95%
 
WSTETH-USD Lido wstETH USD
4,032.40
-7.98%
 
SUI20947-USD Sui USD
4.78
-6.09%
 
LINK-USD Chainlink USD
21.41
-10.15%
 
TON11419-USD Toncoin USD
5.32
-7.62%
 
XLM-USD Stellar USD
0.43
-4.19%
 
SHIB-USD Shiba Inu USD
0.00
-9.88%
 
WBTC-USD Wrapped Bitcoin USD
96,662.53
-4.97%
 
WETH-USD WETH USD
3,389.93
-8.04%
 
HBAR-USD Hedera USD
0.29
-8.18%
 
DOT-USD Polkadot USD
7.04
-9.55%
 
BCH-USD Bitcoin Cash USD
438.58
-9.21%
 
LEO-USD UNUS SED LEO USD
9.06
-0.41%
 
UNI7083-USD Uniswap USD
13.62
-9.78%
 
LTC-USD Litecoin USD
103.97
-9.26%
 
PEPE24478-USD Pepe USD
0.00
-10.10%
 
BGB-USD Bitget Token USD
6.52
+4.30%
 
HYPE32196-USD Hyperliquid USD
22.81
-10.40%
 
WBETH-USD Wrapped Beacon ETH USD
3,585.92
-8.37%
 
WEETH-USD Wrapped eETH USD
3,579.70
-8.31%
 
BTCB-USD Bitcoin BEP2 USD
96,768.87
-5.11%
 
NEAR-USD NEAR Protocol USD
5.36
-10.81%
 
USDS33039-USD USDS USD
1.02
+1.87%
 
USDE29470-USD Ethena USDe USD
1.00
-0.05%
 
DAI-USD Dai USD
1.00
-0.01%
 
APT21794-USD Aptos USD
9.49
-7.91%
 
ICP-USD Internet Computer USD
11.03
-9.70%
 
AAVE-USD Aave USD
307.82
-9.99%
 
MNT27075-USD Mantle USD
1.28
-6.02%
 
SUSDE-USD Ethena Staked USDe USD
1.14
-0.31%
 
RENDER-USD Render USD
8.11
-7.55%
 
CRO-USD Cronos USD
0.15
-8.27%
 
POL28321-USD POL (ex-MATIC) USD
0.47
-10.35%
 
ETC-USD Ethereum Classic USD
25.90
-9.91%
 
VET-USD VeChain USD
0.05
-10.88%
 
OM-USD MANTRA USD
3.84
-4.82%
 
VIRTUAL-USD Virtuals Protocol USD
3.65
-6.62%
 
TAO22974-USD Bittensor USD
491.95
-11.01%
 
XMR-USD Monero USD
191.82
-5.90%
 
FET-USD Artificial Superintelligence Alliance USD
1.41
-9.86%
 
ARB11841-USD Arbitrum USD
0.82
-11.25%
 
FIL-USD Filecoin USD
5.41
-9.48%
 
ENA-USD Ethena USD
1.03
-12.14%
 
ALGO-USD Algorand USD
0.37
-9.23%
 
JITOSOL-USD Jito Staked SOL USD
234.13
-8.11%
 
KAS-USD Kaspa USD
0.11
-6.99%
 
OKB-USD OKB USD
48.49
-4.29%
 
ATOM-USD Cosmos USD
6.75
-9.19%
 
OP-USD Optimism USD
1.90
-10.72%
 
STX4847-USD Stacks USD
1.59
-12.32%
 
INJ-USD Injective USD
24.06
-7.56%
 
TIA22861-USD Celestia USD
4.87
-11.91%
 
BONK-USD Bonk USD
0.00
-12.94%
 
THETA-USD Theta Network USD
2.29
-10.98%
 
IMX10603-USD Immutable USD
1.31
-11.29%
 
MOVE32452-USD Movement USD
0.97
-8.57%
 
GRT6719-USD The Graph USD
0.22
-11.72%
 
AI16Z-USD ai16z USD
1.86
-17.64%
 
WLD-USD Worldcoin USD
2.33
-10.14%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
96,923.80
-4.90%
 
FTM-USD Fantom USD
0.69
-11.36%
 
ONDO-USD Ondo USD
1.36
-11.18%
 
FDUSD-USD First Digital USD USD
1.00
-0.14%
 
WIF-USD dogwifhat USD
1.86
-11.31%
 
USD0-USD Usual USD USD
1.00
-0.05%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,661.59
-4.24%
 
RETH-USD Rocket Pool ETH USD
3,803.58
-8.05%
 
SEI-USD Sei USD
0.41
-11.02%
 
JASMY-USD JasmyCoin USD
0.03
-11.56%
 
FLOKI-USD FLOKI USD
0.00
-11.78%
 
FTN-USD Fasttoken USD
3.66
+0.80%
 
LBTC33652-USD Lombard Staked BTC USD
96,793.22
-4.95%
 
LDO-USD Lido DAO USD
1.77
-12.60%
 
RAY-USD Raydium USD
5.40
-3.17%
 
GT-USD GateToken USD
17.83
-3.20%
 
METH29035-USD Mantle Staked Ether USD
3,566.32
-8.03%
 
SAND-USD The Sandbox USD
0.62
-12.33%
 
RUNE-USD THORChain USD
4.40
-10.17%
 
FLR-USD Flare USD
0.03
-6.60%
 
BBTC31369-USD BounceBit BTC USD
95,645.61
-5.79%
 
GALA-USD Gala USD
0.04
-13.63%
 
XDC-USD XDC Network USD
0.09
-10.11%
 
BNSOL-USD Binance Staked SOL USD
205.86
-7.82%
 
XTZ-USD Tezos USD
1.31
-9.07%
 
MKR-USD Maker USD
1,493.17
-8.19%
 
SOLVBTC-USD SolvBTC USD
96,532.72
-5.03%
 
BRETT29743-USD Brett (Based) USD
0.13
-11.84%