CCC - CoinMarketCap CAD

Steem CAD (STEEM-CAD)

0.23 +0.00 (+0.67%)
As of 1:35 PM UTC. Market Open. Data provided by
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Sep 14, 2024 0.235706 0.236507 0.231592 0.233052 0.233052 19,355,314
Sep 13, 2024 0.228645 0.234351 0.227722 0.233726 0.233726 18,295,080
Sep 12, 2024 0.229662 0.230565 0.223401 0.228645 0.228645 20,226,739
Sep 11, 2024 0.224946 0.231896 0.222674 0.229662 0.229662 16,146,263
Sep 10, 2024 0.217712 0.226500 0.216589 0.224946 0.224946 18,717,559
Sep 9, 2024 0.212191 0.218881 0.208940 0.217755 0.217755 14,118,189
Sep 8, 2024 0.206392 0.214364 0.201535 0.212191 0.212191 14,259,248
Sep 7, 2024 0.209923 0.216686 0.196565 0.206392 0.206392 20,810,865
Sep 6, 2024 0.218108 0.218973 0.208096 0.209923 0.209923 15,837,710
Sep 5, 2024 0.209706 0.222035 0.203187 0.218100 0.218100 20,619,568
Sep 4, 2024 0.218863 0.222281 0.209358 0.209706 0.209706 15,443,166
Sep 3, 2024 0.209520 0.219957 0.208484 0.218863 0.218863 18,183,653
Sep 2, 2024 0.218430 0.218435 0.208293 0.209520 0.209520 18,418,111
Sep 1, 2024 0.220183 0.221814 0.215561 0.218430 0.218430 12,438,790
Aug 31, 2024 0.220963 0.222242 0.211289 0.220183 0.220183 20,830,540
Aug 30, 2024 0.221154 0.227976 0.215106 0.220963 0.220963 19,107,251
Aug 29, 2024 0.222013 0.228455 0.214830 0.221154 0.221154 27,118,206
Aug 28, 2024 0.241928 0.246240 0.217139 0.222013 0.222013 22,898,980
Aug 27, 2024 0.252833 0.254598 0.241077 0.241928 0.241928 20,791,181
Aug 26, 2024 0.259924 0.262399 0.248221 0.252833 0.252833 21,669,007
Aug 25, 2024 0.255367 0.264795 0.253626 0.259924 0.259924 22,278,387
Aug 24, 2024 0.246182 0.257309 0.244925 0.255367 0.255367 23,340,877
Aug 23, 2024 0.245908 0.249834 0.243598 0.246182 0.246182 20,011,018
Aug 22, 2024 0.244218 0.248409 0.237041 0.245908 0.245908 18,957,522
Aug 21, 2024 0.238441 0.244984 0.237254 0.244218 0.244218 22,173,718
Aug 20, 2024 0.230720 0.238960 0.226019 0.238405 0.238405 18,492,563
Aug 19, 2024 0.229927 0.233510 0.226475 0.230720 0.230720 14,607,218
Aug 18, 2024 0.222292 0.230049 0.219941 0.229927 0.229927 11,363,425
Aug 17, 2024 0.224369 0.226253 0.216836 0.222292 0.222292 20,861,893
Aug 16, 2024 0.228808 0.232761 0.220832 0.224369 0.224369 23,557,899
Aug 15, 2024 0.234569 0.235311 0.224872 0.228808 0.228808 24,292,912
Aug 14, 2024 0.235159 0.237122 0.227043 0.234569 0.234569 24,674,559
Aug 13, 2024 0.224596 0.238816 0.223341 0.235159 0.235159 33,427,422
Aug 12, 2024 0.240607 0.247182 0.224017 0.224596 0.224596 24,457,270
Aug 11, 2024 0.229847 0.243991 0.229079 0.240602 0.240602 23,347,839
Aug 10, 2024 0.228382 0.230152 0.222355 0.229847 0.229847 27,536,452
Aug 9, 2024 0.206273 0.229755 0.203991 0.228382 0.228382 35,206,259
Aug 8, 2024 0.209024 0.216705 0.189676 0.206273 0.206273 22,449,917
Aug 7, 2024 0.201213 0.214093 0.195747 0.209026 0.209026 24,606,716
Aug 6, 2024 0.214033 0.216751 0.170613 0.201213 0.201213 48,429,464
Aug 5, 2024 0.227646 0.231599 0.201153 0.214033 0.214033 23,713,751
Aug 4, 2024 0.240059 0.242501 0.222650 0.227646 0.227646 24,482,368
Aug 3, 2024 0.255566 0.255899 0.237269 0.240059 0.240059 29,256,355
Aug 2, 2024 0.260609 0.261605 0.241008 0.255566 0.255566 27,025,186
Aug 1, 2024 0.267531 0.271462 0.260525 0.260609 0.260609 21,525,642
Jul 31, 2024 0.277271 0.278786 0.263273 0.267531 0.267531 21,875,534
Jul 30, 2024 0.280895 0.289475 0.276960 0.277271 0.277271 25,092,579
Jul 29, 2024 0.282800 0.284752 0.275116 0.280903 0.280903 19,449,394
Jul 28, 2024 0.275896 0.284146 0.272430 0.282800 0.282800 18,842,697
Jul 27, 2024 0.265346 0.276073 0.262984 0.275896 0.275896 21,105,079
Jul 26, 2024 0.268963 0.282617 0.256013 0.265346 0.265346 21,557,702
Jul 25, 2024 0.274324 0.288410 0.264088 0.268963 0.268963 19,389,090
Jul 24, 2024 0.274880 0.287978 0.269136 0.274326 0.274326 27,573,337
Jul 23, 2024 0.288067 0.288801 0.273404 0.274880 0.274880 11,443,983
Jul 22, 2024 0.282177 0.298781 0.277605 0.288067 0.288067 19,173,916
Jul 21, 2024 0.279860 0.282965 0.276795 0.282173 0.282173 3,714,703
Jul 20, 2024 0.267607 0.280191 0.261482 0.279860 0.279860 7,957,665
Jul 19, 2024 0.267173 0.276803 0.260904 0.267426 0.267426 6,882,445
Jul 18, 2024 0.267882 0.273350 0.264843 0.267146 0.267146 4,959,976
Jul 17, 2024 0.267669 0.269512 0.256371 0.267875 0.267875 8,276,036
Jul 16, 2024 0.257100 0.267959 0.253006 0.267929 0.267929 7,310,350
Jul 15, 2024 0.251856 0.258388 0.249081 0.257000 0.257000 4,679,131
Jul 14, 2024 0.247144 0.252341 0.245964 0.251639 0.251639 4,672,193
Jul 13, 2024 0.244878 0.248067 0.239138 0.247207 0.247207 5,093,470
Jul 12, 2024 0.246754 0.253957 0.243178 0.244689 0.244689 9,059,839
Jul 11, 2024 0.242229 0.249377 0.240512 0.246792 0.246792 6,779,927
Jul 10, 2024 0.236697 0.244689 0.234311 0.242329 0.242329 5,796,948
Jul 9, 2024 0.233398 0.245041 0.225198 0.236645 0.236645 10,241,052
Jul 8, 2024 0.249989 0.252237 0.232884 0.233354 0.233354 4,458,614
Jul 7, 2024 0.234051 0.252370 0.231059 0.249955 0.249955 2,109,881
Jul 6, 2024 0.230048 0.237529 0.204597 0.234215 0.234215 7,143,556
Jul 5, 2024 0.256924 0.258901 0.230197 0.230246 0.230246 4,046,877
Jul 4, 2024 0.264905 0.264874 0.253682 0.256750 0.256750 2,734,431
Jul 3, 2024 0.268662 0.268662 0.262567 0.264906 0.264906 2,232,177
Jul 2, 2024 0.275492 0.278110 0.268438 0.268644 0.268644 2,007,288
Jul 1, 2024 0.266613 0.275695 0.259157 0.275432 0.275432 1,632,955
Jun 30, 2024 0.271498 0.273691 0.265880 0.266583 0.266583 1,358,466
Jun 29, 2024 0.276233 0.279390 0.270839 0.271016 0.271016 2,126,836
Jun 28, 2024 0.270773 0.276614 0.263949 0.275680 0.275680 2,175,964
Jun 27, 2024 0.271839 0.275814 0.266719 0.270801 0.270801 3,274,895
Jun 26, 2024 0.266133 0.275111 0.262036 0.271756 0.271756 3,627,581
Jun 25, 2024 0.262410 0.268755 0.253786 0.266063 0.266063 5,425,754
Jun 24, 2024 0.271612 0.276017 0.262382 0.262382 0.262382 2,235,022
Jun 23, 2024 0.275016 0.279831 0.269618 0.271553 0.271553 2,791,722
Jun 22, 2024 0.264282 0.276933 0.262352 0.274846 0.274846 8,483,352
Jun 21, 2024 0.263312 0.274664 0.260800 0.264235 0.264235 4,573,640
Jun 20, 2024 0.259137 0.267867 0.257289 0.263312 0.263312 2,912,208
Jun 19, 2024 0.270139 0.271033 0.239263 0.259136 0.259136 7,118,406
Jun 18, 2024 0.311865 0.311865 0.265582 0.270172 0.270172 8,657,169
Jun 17, 2024 0.312392 0.315750 0.304447 0.312102 0.312102 1,650,416
Jun 16, 2024 0.311215 0.315219 0.308028 0.312380 0.312380 1,193,465
Jun 15, 2024 0.317978 0.322419 0.301026 0.310877 0.310877 3,666,281
Jun 14, 2024 0.327546 0.330023 0.315772 0.318247 0.318247 3,131,535
Jun 13, 2024 0.317310 0.332525 0.309342 0.327567 0.327567 9,074,504
Jun 12, 2024 0.327501 0.331336 0.309846 0.317305 0.317305 7,294,895
Jun 11, 2024 0.338886 0.339616 0.325154 0.327655 0.327655 4,030,764
Jun 10, 2024 0.327115 0.341108 0.326167 0.339122 0.339122 5,375,660
Jun 9, 2024 0.343833 0.344973 0.321430 0.327143 0.327143 5,479,043
Jun 8, 2024 0.366139 0.371548 0.322633 0.343844 0.343844 9,451,633
Jun 7, 2024 0.370169 0.372457 0.361646 0.366144 0.366144 4,706,149
Jun 6, 2024 0.365031 0.372323 0.364271 0.370169 0.370169 4,859,182
Jun 5, 2024 0.365080 0.369449 0.359891 0.365031 0.365031 4,910,917
Jun 4, 2024 0.367672 0.370807 0.356724 0.365080 0.365080 7,937,760
Jun 3, 2024 0.373039 0.382436 0.365339 0.367672 0.367672 6,385,817
Jun 2, 2024 0.381930 0.382353 0.369424 0.373039 0.373039 5,928,828
Jun 1, 2024 0.398956 0.399309 0.377246 0.381930 0.381930 21,712,075
May 31, 2024 0.446624 0.459796 0.395049 0.398956 0.398956 172,445,060
May 30, 2024 0.397159 0.452403 0.390091 0.446624 0.446624 59,470,845
May 29, 2024 0.387705 0.401658 0.375917 0.397159 0.397159 13,377,243
May 28, 2024 0.379308 0.390576 0.376018 0.387705 0.387705 7,387,588
May 27, 2024 0.383158 0.386059 0.372914 0.379308 0.379308 2,933,445
May 26, 2024 0.375319 0.383782 0.373244 0.383158 0.383158 3,030,900
May 25, 2024 0.374358 0.376448 0.362783 0.375319 0.375319 2,747,946
May 24, 2024 0.382435 0.386945 0.357600 0.374358 0.374358 5,275,235
May 23, 2024 0.387981 0.388050 0.376414 0.382435 0.382435 3,870,585
May 22, 2024 0.387574 0.393455 0.378685 0.387981 0.387981 5,796,835
May 21, 2024 0.365925 0.388657 0.357459 0.387574 0.387574 4,756,766
May 20, 2024 0.385231 0.385966 0.362794 0.365925 0.365925 7,250,924
May 19, 2024 0.382124 0.385289 0.374588 0.385231 0.385231 3,048,159
May 18, 2024 0.374299 0.384189 0.366306 0.382124 0.382124 3,301,668
May 17, 2024 0.375454 0.380164 0.361125 0.374299 0.374299 5,002,816
May 16, 2024 0.359410 0.377170 0.353475 0.375426 0.375426 5,114,134
May 15, 2024 0.367228 0.369119 0.355671 0.359410 0.359410 3,875,466
May 14, 2024 0.375876 0.377597 0.351824 0.367228 0.367228 6,833,068
May 13, 2024 0.378854 0.384256 0.369511 0.375876 0.375876 3,235,323
May 12, 2024 0.376183 0.384099 0.369075 0.378854 0.378854 4,956,258
May 11, 2024 0.387951 0.397571 0.368456 0.376183 0.376183 6,070,402
May 10, 2024 0.384948 0.393801 0.372402 0.387951 0.387951 5,445,896
May 9, 2024 0.390671 0.394752 0.376662 0.384948 0.384948 7,519,034
May 8, 2024 0.395867 0.408858 0.381107 0.390671 0.390671 14,362,185
May 7, 2024 0.408191 0.413472 0.387549 0.395867 0.395867 12,732,124
May 6, 2024 0.408712 0.413694 0.390268 0.408191 0.408191 11,046,163
May 5, 2024 0.415781 0.421767 0.404950 0.408712 0.408712 18,689,415
May 4, 2024 0.409030 0.416442 0.390264 0.415781 0.415781 33,867,288
May 3, 2024 0.434440 0.446450 0.388520 0.409030 0.409030 100,161,751
May 2, 2024 0.407701 0.451613 0.354964 0.434440 0.434440 117,316,340
May 1, 2024 0.383224 0.427224 0.367009 0.407701 0.407701 137,833,331
Apr 30, 2024 0.382820 0.393810 0.359381 0.383224 0.383224 16,412,916
Apr 29, 2024 0.396924 0.401362 0.380203 0.382820 0.382820 7,067,656
Apr 28, 2024 0.404194 0.406542 0.379033 0.396924 0.396924 8,522,405
Apr 27, 2024 0.420275 0.429352 0.398869 0.404194 0.404194 14,973,819
Apr 26, 2024 0.419467 0.443000 0.394038 0.420275 0.420275 40,233,737
Apr 25, 2024 0.450345 0.514184 0.411776 0.419458 0.419458 180,995,790
Apr 24, 2024 0.387385 0.477627 0.377992 0.450345 0.450345 68,229,699
Apr 23, 2024 0.376291 0.398448 0.372489 0.387385 0.387385 6,758,162
Apr 22, 2024 0.401110 0.402966 0.369849 0.376291 0.376291 8,458,082
Apr 21, 2024 0.356426 0.404701 0.351031 0.401110 0.401110 24,771,611
Apr 20, 2024 0.356123 0.383008 0.328514 0.356426 0.356426 16,962,076
Apr 19, 2024 0.338110 0.370209 0.324556 0.356123 0.356123 11,801,518
Apr 18, 2024 0.348239 0.362737 0.323828 0.338110 0.338110 7,873,454
Apr 17, 2024 0.347608 0.366399 0.326655 0.348239 0.348239 14,846,420
Apr 16, 2024 0.361325 0.383280 0.333603 0.347608 0.347608 16,638,825
Apr 15, 2024 0.342204 0.370754 0.318652 0.361325 0.361325 15,294,479
Apr 14, 2024 0.407501 0.410861 0.299928 0.342204 0.342204 23,164,485
Apr 13, 2024 0.476599 0.515260 0.370498 0.407501 0.407501 73,487,339
Apr 12, 2024 0.445752 0.485012 0.437062 0.476599 0.476599 27,292,156
Apr 11, 2024 0.440011 0.460809 0.415074 0.445752 0.445752 9,690,001
Apr 10, 2024 0.452960 0.467588 0.435112 0.440011 0.440011 14,911,513
Apr 9, 2024 0.453322 0.457526 0.421224 0.452960 0.452960 13,352,250
Apr 8, 2024 0.448329 0.456288 0.429172 0.453322 0.453322 13,220,087
Apr 7, 2024 0.407612 0.455851 0.407073 0.448329 0.448329 39,807,392
Apr 6, 2024 0.413254 0.413977 0.389976 0.407508 0.407508 7,270,135
Apr 5, 2024 0.394394 0.416200 0.384648 0.413254 0.413254 9,850,266
Apr 4, 2024 0.397510 0.424953 0.386938 0.394394 0.394394 16,189,189
Apr 3, 2024 0.430988 0.431009 0.389583 0.397510 0.397510 13,929,356
Apr 2, 2024 0.462358 0.476384 0.417211 0.430988 0.430988 17,528,874
Apr 1, 2024 0.477215 0.478163 0.452831 0.462358 0.462358 7,739,112
Mar 31, 2024 0.502956 0.503576 0.473540 0.477215 0.477215 22,762,450
Mar 30, 2024 0.483752 0.545698 0.472480 0.502956 0.502956 134,108,811
Mar 29, 2024 0.472555 0.484901 0.451438 0.483752 0.483752 14,849,934
Mar 28, 2024 0.491954 0.493463 0.439286 0.472555 0.472555 23,285,502
Mar 27, 2024 0.480045 0.493400 0.462964 0.491954 0.491954 31,063,301
Mar 26, 2024 0.459846 0.514367 0.447883 0.480045 0.480045 163,133,303
Mar 25, 2024 0.425043 0.468996 0.415691 0.459847 0.459847 33,348,291
Mar 24, 2024 0.422112 0.433042 0.407531 0.425043 0.425043 6,917,851
Mar 23, 2024 0.431444 0.436958 0.405873 0.422112 0.422112 11,893,138
Mar 22, 2024 0.423591 0.437427 0.416544 0.431444 0.431444 17,351,864
Mar 21, 2024 0.383502 0.424158 0.351132 0.423591 0.423591 24,296,106
Mar 20, 2024 0.421021 0.424368 0.374380 0.383502 0.383502 18,530,519
Mar 19, 2024 0.450325 0.456979 0.407290 0.421021 0.421021 11,568,294
Mar 18, 2024 0.435448 0.455613 0.406992 0.450325 0.450325 15,401,709
Mar 17, 2024 0.481725 0.482732 0.423550 0.435448 0.435448 16,353,564
Mar 16, 2024 0.526750 0.526750 0.441360 0.481650 0.481650 33,586,868
Mar 15, 2024 0.511717 0.576056 0.467778 0.526772 0.526772 104,678,749
Mar 14, 2024 0.508270 0.518472 0.479610 0.511717 0.511717 23,597,586
Mar 13, 2024 0.497300 0.509609 0.458755 0.508270 0.508270 24,377,878
Mar 12, 2024 0.478564 0.500559 0.440374 0.497300 0.497300 27,742,907
Mar 11, 2024 0.477757 0.502310 0.464894 0.478564 0.478564 41,330,294
Mar 10, 2024 0.461434 0.480116 0.450469 0.477757 0.477757 21,780,660
Mar 9, 2024 0.461391 0.466985 0.423423 0.461434 0.461434 21,537,457
Mar 8, 2024 0.431192 0.463288 0.423186 0.461391 0.461391 31,774,277
Mar 7, 2024 0.416971 0.438221 0.389957 0.431192 0.431192 47,826,869
Mar 6, 2024 0.438260 0.498114 0.371406 0.416971 0.416971 98,411,274
Mar 5, 2024 0.414769 0.442664 0.405610 0.438650 0.438650 29,837,846
Mar 4, 2024 0.418264 0.418264 0.377811 0.414836 0.414836 18,566,345
Mar 3, 2024 0.400784 0.418786 0.394375 0.418786 0.418786 22,079,758
Mar 2, 2024 0.382042 0.400619 0.379983 0.400500 0.400500 19,498,186
Mar 1, 2024 0.360643 0.385938 0.352148 0.382062 0.382062 26,892,393
Feb 29, 2024 0.350454 0.370477 0.344471 0.360664 0.360664 16,583,663
Feb 28, 2024 0.350113 0.352394 0.337377 0.350447 0.350447 8,329,122
Feb 27, 2024 0.344476 0.350584 0.334809 0.349506 0.349506 8,472,515
Feb 26, 2024 0.344475 0.350342 0.336978 0.350342 0.350342 6,118,519
Feb 25, 2024 0.340479 0.344749 0.333824 0.343819 0.343819 6,654,461
Feb 24, 2024 0.342280 0.344375 0.324485 0.340472 0.340472 6,497,218
Feb 23, 2024 0.342644 0.345422 0.331799 0.341224 0.341224 8,474,389
Feb 22, 2024 0.344332 0.351809 0.331217 0.342703 0.342703 13,579,788
Feb 21, 2024 0.335627 0.348253 0.324968 0.344333 0.344333 16,918,459
Feb 20, 2024 0.331762 0.337267 0.326922 0.335693 0.335693 7,237,357
Feb 19, 2024 0.334789 0.350786 0.319336 0.332089 0.332089 23,896,783
Feb 18, 2024 0.320196 0.336206 0.311536 0.334706 0.334706 7,716,219
Feb 17, 2024 0.318283 0.332120 0.313288 0.320375 0.320375 8,210,895
Feb 16, 2024 0.314141 0.322555 0.311024 0.318063 0.318063 8,279,282
Feb 15, 2024 0.306100 0.315020 0.304089 0.314189 0.314189 3,311,389
Feb 14, 2024 0.306923 0.309245 0.300835 0.306105 0.306105 3,194,666
Feb 13, 2024 0.305596 0.308826 0.297227 0.306890 0.306890 3,538,645
Feb 12, 2024 0.304510 0.317001 0.301723 0.303202 0.303202 10,328,361
Feb 11, 2024 0.301107 0.305939 0.298298 0.304465 0.304465 4,338,683
Feb 10, 2024 0.292678 0.305860 0.292678 0.302899 0.302899 3,557,651
Feb 9, 2024 0.290895 0.296199 0.290348 0.292690 0.292690 1,861,233
Feb 8, 2024 0.287777 0.294447 0.283637 0.290906 0.290906 1,954,014
Feb 7, 2024 0.286964 0.292336 0.285331 0.287790 0.287790 2,330,814
Feb 6, 2024 0.286432 0.291979 0.284540 0.286912 0.286912 2,208,321
Feb 5, 2024 0.291722 0.292771 0.286332 0.286413 0.286413 1,825,894
Feb 4, 2024 0.293514 0.296997 0.289945 0.291704 0.291704 1,823,452
Feb 3, 2024 0.284650 0.295812 0.284605 0.293331 0.293331 2,317,384
Feb 2, 2024 0.283679 0.287440 0.276912 0.284658 0.284658 3,306,573
Feb 1, 2024 0.290713 0.293898 0.281257 0.283994 0.283994 4,600,203
Jan 31, 2024 0.296525 0.301641 0.290029 0.290673 0.290673 2,597,408
Jan 30, 2024 0.293097 0.300085 0.287529 0.296525 0.296525 2,638,171
Jan 29, 2024 0.298517 0.303295 0.290185 0.293045 0.293045 2,360,255
Jan 28, 2024 0.298652 0.304386 0.292423 0.298496 0.298496 1,958,350
Jan 27, 2024 0.297321 0.303935 0.289454 0.298787 0.298787 3,022,096
Jan 26, 2024 0.290660 0.299787 0.289224 0.297210 0.297210 4,227,897
Jan 25, 2024 0.289529 0.296274 0.283785 0.290523 0.290523 4,618,663
Jan 24, 2024 0.289460 0.301281 0.268771 0.288896 0.288896 14,057,900
Jan 23, 2024 0.306369 0.311520 0.284985 0.288438 0.288438 6,806,934
Jan 22, 2024 0.321851 0.321851 0.305935 0.305981 0.305981 3,265,745
Jan 21, 2024 0.323250 0.327992 0.315614 0.321930 0.321930 11,868,941
Jan 20, 2024 0.312410 0.323568 0.294621 0.323568 0.323568 9,577,067
Jan 19, 2024 0.322319 0.325701 0.299949 0.312410 0.312410 6,121,510
Jan 18, 2024 0.319911 0.327825 0.315020 0.322219 0.322219 5,455,593
Jan 17, 2024 0.316136 0.325317 0.310106 0.319999 0.319999 5,356,939
Jan 16, 2024 0.307926 0.317362 0.303289 0.315683 0.315683 4,558,823
Jan 15, 2024 0.321789 0.322160 0.302920 0.308279 0.308279 4,250,629
Jan 14, 2024 0.312991 0.323469 0.302933 0.321331 0.321331 6,444,321
Jan 13, 2024 0.323045 0.333111 0.296916 0.312968 0.312968 9,547,475
Jan 12, 2024 0.319556 0.333314 0.311951 0.330492 0.330492 11,362,607
Jan 11, 2024 0.303824 0.328583 0.292497 0.319977 0.319977 8,838,006
Jan 10, 2024 0.315290 0.315467 0.293611 0.303671 0.303671 7,944,965
Jan 9, 2024 0.304979 0.315861 0.281665 0.315372 0.315372 17,872,469
Jan 8, 2024 0.320059 0.331795 0.302733 0.304908 0.304908 19,097,155
Jan 7, 2024 0.320778 0.322765 0.307139 0.319871 0.319871 9,018,021
Jan 6, 2024 0.333213 0.333382 0.309413 0.320691 0.320691 10,571,835
Jan 5, 2024 0.333618 0.343212 0.322745 0.333251 0.333251 20,417,057
Jan 4, 2024 0.355640 0.357281 0.296792 0.333588 0.333588 25,826,031
Jan 3, 2024 0.340050 0.364547 0.340050 0.355640 0.355640 45,571,946
Jan 2, 2024 0.339653 0.340574 0.329163 0.339903 0.339903 9,407,090
Jan 1, 2024 0.328676 0.344132 0.328354 0.338611 0.338611 13,090,343
Dec 31, 2023 0.329815 0.337983 0.324746 0.328750 0.328750 6,391,085
Dec 30, 2023 0.334790 0.340032 0.324184 0.329856 0.329856 8,530,528
Dec 29, 2023 0.340461 0.343064 0.328493 0.334871 0.334871 6,768,705
Dec 28, 2023 0.332454 0.341222 0.324415 0.340398 0.340398 7,735,070
Dec 27, 2023 0.341070 0.343095 0.323407 0.332467 0.332467 9,583,665
Dec 26, 2023 0.334276 0.343974 0.331389 0.341149 0.341149 6,920,812
Dec 25, 2023 0.340310 0.343410 0.330831 0.334193 0.334193 7,835,501
Dec 24, 2023 0.342609 0.342609 0.331623 0.340250 0.340250 6,090,610
Dec 23, 2023 0.339322 0.342838 0.333742 0.342682 0.342682 7,420,580
Dec 22, 2023 0.336728 0.340485 0.332076 0.339321 0.339321 6,346,136
Dec 21, 2023 0.326493 0.339648 0.322225 0.336723 0.336723 5,630,810
Dec 20, 2023 0.328466 0.332385 0.321634 0.326517 0.326517 6,801,651
Dec 19, 2023 0.335507 0.336737 0.306158 0.328349 0.328349 13,440,467
Dec 18, 2023 0.345834 0.355003 0.334642 0.336739 0.336739 17,106,834
Dec 17, 2023 0.339400 0.348703 0.334433 0.345835 0.345835 6,351,562
Dec 16, 2023 0.345705 0.349643 0.339161 0.339367 0.339367 11,624,800
Dec 15, 2023 0.344191 0.348296 0.337632 0.345529 0.345529 7,425,467
Dec 14, 2023 0.343576 0.347725 0.333187 0.344214 0.344214 9,270,883
Dec 13, 2023 0.347163 0.354179 0.337436 0.343563 0.343563 11,790,548
Dec 12, 2023 0.374701 0.375396 0.337366 0.347111 0.347111 21,516,155
Dec 11, 2023 0.367939 0.386926 0.361956 0.373423 0.373423 28,033,976
Dec 10, 2023 0.367213 0.372796 0.363046 0.367784 0.367784 11,716,828
Dec 9, 2023 0.355922 0.367986 0.355279 0.366938 0.366938 13,954,593
Dec 8, 2023 0.345314 0.357728 0.342911 0.355903 0.355903 10,742,857
Dec 7, 2023 0.352251 0.353044 0.340176 0.345084 0.345084 11,357,711
Dec 6, 2023 0.350328 0.356119 0.346266 0.352203 0.352203 10,514,093
Dec 5, 2023 0.352814 0.359351 0.342838 0.350247 0.350247 12,604,528
Dec 4, 2023 0.353401 0.362090 0.347378 0.352680 0.352680 17,454,014
Dec 3, 2023 0.341904 0.355677 0.341904 0.353520 0.353520 15,112,630
Dec 2, 2023 0.337499 0.342011 0.333523 0.341912 0.341912 4,314,860
Dec 1, 2023 0.343372 0.343421 0.335030 0.337522 0.337522 5,685,791
Nov 30, 2023 0.349806 0.349999 0.340795 0.343318 0.343318 7,609,046
Nov 29, 2023 0.349816 0.355466 0.336916 0.349805 0.349805 14,421,745
Nov 28, 2023 0.366709 0.373873 0.343976 0.349839 0.349839 47,205,064
Nov 27, 2023 0.352551 0.377120 0.352459 0.366434 0.366434 59,096,054
Nov 26, 2023 0.353645 0.358529 0.347521 0.352497 0.352497 7,221,194
Nov 25, 2023 0.350416 0.356506 0.347579 0.353563 0.353563 8,329,308
Nov 24, 2023 0.348246 0.353576 0.340291 0.350408 0.350408 9,259,819
Nov 23, 2023 0.328840 0.348398 0.327228 0.348226 0.348226 12,928,827
Nov 22, 2023 0.363789 0.374518 0.329110 0.329110 0.329110 36,842,155
Nov 21, 2023 0.360178 0.365132 0.354265 0.364119 0.364119 10,217,357
Nov 20, 2023 0.348724 0.361996 0.340650 0.360182 0.360182 8,827,544
Nov 19, 2023 0.360848 0.363093 0.331166 0.348205 0.348205 13,450,641
Nov 18, 2023 0.374668 0.377417 0.348311 0.360784 0.360784 15,752,526
Nov 17, 2023 0.388023 0.393602 0.369693 0.374735 0.374735 24,667,678
Nov 16, 2023 0.377653 0.388194 0.373973 0.388127 0.388127 23,091,202
Nov 15, 2023 0.382821 0.438721 0.363627 0.377549 0.377549 171,773,572
Nov 14, 2023 0.369734 0.393661 0.369734 0.382874 0.382874 69,284,949
Nov 13, 2023 0.380003 0.380619 0.354560 0.369617 0.369617 25,090,370
Nov 12, 2023 0.417956 0.421962 0.377277 0.380011 0.380011 50,384,696
Nov 11, 2023 0.394079 0.437300 0.382614 0.417781 0.417781 150,183,711
Nov 10, 2023 0.389153 0.458702 0.354640 0.394197 0.394197 269,723,562
Nov 9, 2023 0.340876 0.431895 0.331690 0.389070 0.389070 294,403,558
Nov 8, 2023 0.311892 0.343218 0.311581 0.341135 0.341135 76,343,525
Nov 7, 2023 0.315363 0.315366 0.304142 0.311794 0.311794 11,443,044
Nov 6, 2023 0.331310 0.331463 0.310979 0.315331 0.315331 18,259,254
Nov 5, 2023 0.311162 0.335051 0.306262 0.331373 0.331373 59,073,197
Nov 4, 2023 0.311954 0.312678 0.294050 0.311172 0.311172 22,736,522
Nov 3, 2023 0.314249 0.318211 0.304566 0.312045 0.312045 26,684,230
Nov 2, 2023 0.304818 0.316801 0.300821 0.314277 0.314277 38,364,644
Nov 1, 2023 0.305117 0.322944 0.288520 0.304813 0.304813 51,793,568
Oct 31, 2023 0.295983 0.305143 0.294854 0.305149 0.305149 24,798,668
Oct 30, 2023 0.294700 0.300948 0.291910 0.295984 0.295984 22,677,735
Oct 29, 2023 0.287175 0.298259 0.283091 0.294692 0.294692 23,321,148
Oct 28, 2023 0.297595 0.304082 0.283669 0.287281 0.287281 27,477,270
Oct 27, 2023 0.294858 0.311536 0.285661 0.297477 0.297477 108,918,828
Oct 26, 2023 0.352798 0.450187 0.288233 0.294923 0.294923 295,493,133
Oct 25, 2023 0.312257 0.364405 0.309883 0.352751 0.352751 106,560,054
Oct 24, 2023 0.306467 0.314936 0.285955 0.312476 0.312476 50,868,831
Oct 23, 2023 0.296000 0.317387 0.285788 0.314482 0.314482 107,259,325
Oct 22, 2023 0.273580 0.320902 0.272148 0.295768 0.295768 115,986,461
Oct 21, 2023 0.244294 0.275511 0.241929 0.273512 0.273512 14,784,236
Oct 20, 2023 0.247243 0.254013 0.236693 0.244438 0.244438 9,658,962
Oct 19, 2023 0.254452 0.254868 0.244796 0.247268 0.247268 6,224,220
Oct 18, 2023 0.248074 0.254450 0.246762 0.254380 0.254380 7,566,899
Oct 17, 2023 0.244702 0.251815 0.243142 0.248030 0.248030 7,239,488
Oct 16, 2023 0.235115 0.244768 0.234156 0.244648 0.244648 5,543,925
Oct 15, 2023 0.233178 0.235365 0.231324 0.235104 0.235104 1,963,488
Oct 14, 2023 0.231121 0.234369 0.229823 0.233041 0.233041 2,311,201
Oct 13, 2023 0.229340 0.231138 0.228237 0.231155 0.231155 2,317,379
Oct 12, 2023 0.236077 0.238091 0.228178 0.229345 0.229345 4,096,378
Oct 11, 2023 0.236327 0.237748 0.233297 0.236016 0.236016 3,063,691
Oct 10, 2023 0.245213 0.245271 0.233058 0.236337 0.236337 4,395,734
Oct 9, 2023 0.248050 0.248340 0.242485 0.245221 0.245221 4,566,467
Oct 8, 2023 0.244994 0.249799 0.242557 0.247855 0.247855 5,122,524
Oct 7, 2023 0.235833 0.246316 0.234722 0.245072 0.245072 3,978,073
Oct 6, 2023 0.238161 0.238458 0.234010 0.235825 0.235825 3,585,862
Oct 5, 2023 0.240636 0.240882 0.235890 0.238234 0.238234 4,837,132
Oct 4, 2023 0.238432 0.242000 0.235066 0.240603 0.240603 5,365,377
Oct 3, 2023 0.246363 0.246363 0.236454 0.238367 0.238367 4,420,628
Oct 2, 2023 0.237831 0.246851 0.237831 0.246344 0.246344 4,577,625
Oct 1, 2023 0.235677 0.241417 0.234026 0.237820 0.237820 4,360,823
Sep 30, 2023 0.233778 0.236825 0.231742 0.235666 0.235666 4,123,907
Sep 29, 2023 0.227268 0.234613 0.225973 0.233781 0.233781 2,853,155
Sep 28, 2023 0.226582 0.228489 0.224992 0.227308 0.227308 2,583,686
Sep 27, 2023 0.231898 0.231898 0.224529 0.226479 0.226479 3,072,330
Sep 26, 2023 0.236816 0.236816 0.227096 0.231910 0.231910 4,552,832
Sep 25, 2023 0.236958 0.237518 0.229990 0.236667 0.236667 4,784,282
Sep 24, 2023 0.235051 0.238247 0.233514 0.237261 0.237261 4,524,290
Sep 23, 2023 0.223476 0.236093 0.223437 0.235076 0.235076 4,977,025
Sep 22, 2023 0.231287 0.235588 0.222739 0.223436 0.223436 4,946,620
Sep 21, 2023 0.223635 0.230725 0.223141 0.231280 0.231280 4,616,922
Sep 20, 2023 0.220570 0.224304 0.220570 0.223696 0.223696 1,768,622
Sep 19, 2023 0.219008 0.224503 0.215680 0.220532 0.220532 2,166,480
Sep 18, 2023 0.227094 0.227482 0.218644 0.218968 0.218968 2,490,173
Sep 17, 2023 0.223769 0.227164 0.222627 0.226944 0.226944 2,972,033
Sep 16, 2023 0.220351 0.224510 0.217045 0.223789 0.223789 3,110,232
Sep 15, 2023 0.213247 0.222364 0.212792 0.220284 0.220284 5,156,998
Sep 14, 2023 0.206004 0.213340 0.205872 0.213340 0.213340 2,171,881

Related Tickers

BTC-USD Bitcoin USD
59,754.24
+3.36%
 
ETH-USD Ethereum USD
2,417.73
+2.95%
 
USDT-USD Tether USDt USD
1.00
+0.03%
 
BNB-USD BNB USD
551.59
+0.65%
 
SOL-USD Solana USD
136.92
+3.58%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
XRP-USD XRP USD
0.59
+3.80%
 
STETH-USD Lido Staked ETH USD
2,414.87
+2.90%
 
DOGE-USD Dogecoin USD
0.11
+0.33%
 
TON11419-USD Toncoin USD
5.67
+1.11%
 
WTRX-USD Wrapped TRON USD
0.15
-1.79%
 
TRX-USD TRON USD
0.15
-2.21%
 
ADA-USD Cardano USD
0.35
+0.37%
 
WSTETH-USD Lido wstETH USD
2,847.33
+2.93%
 
AVAX-USD Avalanche USD
24.90
+4.52%
 
WBTC-USD Wrapped Bitcoin USD
59,692.22
+3.39%
 
WETH-USD WETH USD
2,417.94
+2.89%
 
SHIB-USD Shiba Inu USD
0.00
+1.32%
 
LINK-USD Chainlink USD
11.27
+2.86%
 
DOT-USD Polkadot USD
4.38
+2.14%
 
BCH-USD Bitcoin Cash USD
329.82
+0.20%
 
DAI-USD Dai USD
1.00
-0.00%
 
LEO-USD UNUS SED LEO USD
5.72
-2.39%
 
LTC-USD Litecoin USD
66.04
+3.47%
 
NEAR-USD NEAR Protocol USD
4.19
+1.61%
 
EETH-USD ether.fi Staked ETH USD
2,418.30
+3.24%
 
KAS-USD Kaspa USD
0.17
+2.38%
 
ICP-USD Internet Computer USD
8.69
+5.63%
 
WEETH-USD Wrapped eETH USD
2,535.34
+2.76%
 
UNI7083-USD Uniswap USD
6.67
-2.81%
 
BTCB-USD Bitcoin BEP2 USD
59,804.90
+3.38%
 
FET-USD Artificial Superintelligence Alliance USD
1.36
+4.40%
 
WBETH-USD Wrapped Beacon ETH USD
2,534.61
+2.91%
 
PEPE24478-USD Pepe USD
0.00
+5.55%
 
XMR-USD Monero USD
170.52
-0.33%
 
APT21794-USD Aptos USD
6.14
+0.57%
 
POL28321-USD POL (ex-MATIC) USD
0.41
-6.05%
 
XLM-USD Stellar USD
0.10
+1.86%
 
ETC-USD Ethereum Classic USD
18.65
+1.65%
 
RENDER-USD Render USD
5.29
+5.21%
 
SUI20947-USD Sui USD
1.01
+0.18%
 
USDE29470-USD Ethena USDe USD
1.00
+0.01%
 
FDUSD-USD First Digital USD USD
1.00
-0.03%
 
STX4847-USD Stacks USD
1.60
+0.99%
 
OKB-USD OKB USD
39.53
-1.96%
 
TAO22974-USD Bittensor USD
313.15
+9.07%
 
CRO-USD Cronos USD
0.08
+1.99%
 
FIL-USD Filecoin USD
3.67
+0.84%
 
AAVE-USD Aave USD
138.92
-1.62%
 
IMX10603-USD Immutable USD
1.29
+4.64%
 
HBAR-USD Hedera USD
0.05
+1.26%
 
INJ-USD Injective USD
19.51
+4.60%
 
MNT27075-USD Mantle USD
0.58
+2.42%
 
ARB11841-USD Arbitrum USD
0.53
+2.59%
 
OP-USD Optimism USD
1.55
+2.97%
 
JITOSOL-USD Jito Staked SOL USD
155.71
+3.72%
 
VET-USD VeChain USD
0.02
+1.61%
 
ATOM-USD Cosmos USD
4.18
+0.12%
 
WIF-USD dogwifhat USD
1.58
+4.61%
 
ZBU-USD Zeebu USD
4.71
+0.27%
 
MKR-USD Maker USD
1,602.90
+0.22%
 
GRT6719-USD The Graph USD
0.15
+4.22%
 
RUNE-USD THORChain USD
4.00
+2.89%
 
RETH-USD Rocket Pool ETH USD
2,698.77
+2.57%
 
FLZ-USD Fellaz USD
2.82
-6.08%
 
BGB-USD Bitget Token USD
0.95
+0.88%
 
FTM-USD Fantom USD
0.47
-0.91%
 
AR-USD Arweave USD
20.07
+1.80%
 
THETA-USD Theta Network USD
1.31
+3.90%
 
PUFETH-USD pufETH USD
2,428.06
+2.98%
 
SUSDE-USD Ethena Staked USDe USD
1.10
+0.11%
 
METH29035-USD Mantle Staked Ether USD
2,522.09
+2.89%
 
FLOKI-USD FLOKI USD
0.00
+3.46%
 
BONK-USD Bonk USD
0.00
+2.45%
 
HNT-USD Helium USD
7.53
-1.64%
 
MATIC-USD Polygon USD
0.38
-11.80%
 
ALGO-USD Algorand USD
0.13
+2.58%
 
PYTH-USD Pyth Network USD
0.29
+0.91%
 
JUP29210-USD Jupiter USD
0.77
+3.97%
 
JASMY-USD JasmyCoin USD
0.02
+5.02%
 
CHEEL-USD Cheelee USD
17.59
+0.12%
 
SEI-USD Sei USD
0.30
+2.13%
 
KCS-USD KuCoin Token USD
8.13
+1.46%
 
BSV-USD Bitcoin SV USD
48.31
+2.09%
 
TIA22861-USD Celestia USD
4.52
+10.41%
 
LDO-USD Lido DAO USD
1.03
+0.34%
 
OM-USD MANTRA USD
1.09
-3.86%
 
QNT-USD Quant USD
74.70
-2.77%
 
EZETH-USD Renzo Restaked ETH USD
2,462.02
+2.82%
 
ONDO-USD Ondo USD
0.64
+1.54%
 
WBNB-USD Wrapped BNB USD
551.57
+0.70%
 
CORE23254-USD Core USD
0.95
+4.06%
 
FLOW-USD Flow USD
0.56
+0.97%
 
BTT-USD BitTorrent(New) USD
0.00
+1.43%
 
VBNB-USD Venus BNB USD
13.46
+0.58%
 
BRETT29743-USD Brett (Based) USD
0.08
+4.25%
 
NOT-USD Notcoin USD
0.01
+3.65%
 
USDCE-USD USD Coin Bridged USD
1.00
-0.00%
 
PYUSD-USD PayPal USD USD
1.00
-0.01%
 
FTN-USD Fasttoken USD
2.53
-0.39%