CCC - CoinMarketCap USD

SwftCoin USD Price (SWFTC-USD)

0.01
+0.00
+(5.84%)
As of 1:44:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.0143020.0151230.0141110.0143140.0143148,053,408
May 1, 20250.0135500.0156380.0131610.0142750.0142756,674,022
Apr 30, 20250.0141660.0142190.0131730.0135500.0135503,876,854
Apr 29, 20250.0149290.0149670.0138110.0141650.0141654,105,246
Apr 28, 20250.0158840.0161940.0146000.0149290.0149298,142,989
Apr 27, 20250.0142420.0174110.0142420.0159500.01595017,557,979
Apr 26, 20250.0143560.0144510.0138560.0142190.0142193,315,348
Apr 25, 20250.0140050.0144820.0138550.0143540.0143544,230,250
Apr 24, 20250.0144220.0144380.0135510.0140050.0140056,274,910
Apr 23, 20250.0138400.0155650.0134980.0144370.01443711,037,351
Apr 22, 20250.0130460.0139510.0127340.0138650.0138655,594,193
Apr 21, 20250.0130790.0137360.0128090.0129830.0129833,753,531
Apr 20, 20250.0137020.0138430.0130120.0130790.0130793,060,604
Apr 19, 20250.0139030.0141700.0135480.0137020.0137022,331,589
Apr 18, 20250.0138410.0142480.0135360.0139130.0139132,316,318
Apr 17, 20250.0145650.0147800.0133540.0138340.0138346,522,106
Apr 16, 20250.0130260.0154000.0123630.0145680.01456811,627,069
Apr 15, 20250.0144970.0148040.0129890.0130540.0130543,844,469
Apr 14, 20250.0145920.0155190.0143040.0144750.0144755,866,224
Apr 13, 20250.0149520.0168370.0142470.0145780.01457810,146,221
Apr 12, 20250.0140820.0158160.0133860.0149570.01495717,861,799
Apr 11, 20250.0112580.0197650.0112150.0140820.01408248,613,528
Apr 10, 20250.0097850.0126480.0094820.0112590.01125917,109,276
Apr 9, 20250.0078960.0111430.0078110.0097850.0097855,462,346
Apr 8, 20250.0089250.0091220.0077510.0079060.0079062,696,980
Apr 7, 20250.0084460.0090940.0075250.0089540.0089543,646,104
Apr 6, 20250.0095660.0095890.0084090.0084460.0084461,901,228
Apr 5, 20250.0091780.0098780.0089390.0095660.0095662,004,627
Apr 4, 20250.0087140.0093460.0085510.0091780.0091781,556,524
Apr 3, 20250.0086290.0097260.0084760.0087140.0087142,364,187
Apr 2, 20250.0092520.0093610.0085730.0086310.0086311,967,099
Apr 1, 20250.0091360.0094880.0091070.0092520.0092521,094,864
Mar 31, 20250.0098710.0099020.0090390.0091360.0091361,874,712
Mar 30, 20250.0100400.0103820.0097680.0098710.0098711,547,218
Mar 29, 20250.0097890.0107820.0087830.0100370.0100373,873,098
Mar 28, 20250.0105770.0106300.0094600.0097810.0097812,315,199
Mar 27, 20250.0108930.0110740.0104430.0105770.0105771,464,933
Mar 26, 20250.0109350.0113690.0107490.0108930.0108931,859,705
Mar 25, 20250.0111040.0111060.0105350.0109350.0109351,657,871
Mar 24, 20250.0108150.0114060.0106400.0111040.0111041,721,938
Mar 23, 20250.0110230.0111970.0105760.0108030.0108032,089,551
Mar 22, 20250.0108710.0117070.0107660.0110050.0110052,951,664
Mar 21, 20250.0109200.0113880.0105720.0108390.0108391,754,970
Mar 20, 20250.0116290.0117970.0107380.0109200.0109201,963,709
Mar 19, 20250.0107690.0116300.0104180.0116080.0116082,922,108
Mar 18, 20250.0111530.0111530.0103340.0107690.0107691,988,087
Mar 17, 20250.0109700.0113710.0106010.0111530.0111531,670,576
Mar 16, 20250.0113890.0115750.0107880.0109570.0109572,117,884
Mar 15, 20250.0112450.0116880.0110210.0113890.0113892,846,942
Mar 14, 20250.0104480.0117950.0102510.0112850.0112853,596,743
Mar 13, 20250.0115140.0116370.0100850.0104410.0104413,519,296
Mar 12, 20250.0113350.0120430.0109940.0115140.0115145,078,027
Mar 11, 20250.0103450.0126050.0097060.0113220.01132210,090,217
Mar 10, 20250.0123570.0127540.0102930.0103290.0103297,197,791
Mar 9, 20250.0135790.0136510.0122830.0123610.0123616,415,489
Mar 8, 20250.0138490.0153800.0134480.0135790.01357910,420,092
Mar 7, 20250.0131140.0146810.0123360.0138490.01384911,217,616
Mar 6, 20250.0140750.0141500.0130780.0131140.0131144,734,121
Mar 5, 20250.0139940.0145770.0136870.0141040.0141045,257,673
Mar 4, 20250.0147280.0148050.0132910.0139930.01399311,944,706
Mar 3, 20250.0160940.0184940.0145650.0147280.01472819,654,256
Mar 2, 20250.0150080.0177120.0141050.0160780.01607819,681,870
Mar 1, 20250.0136080.0152470.0130700.0149930.01499312,217,856
Feb 28, 20250.0142800.0144730.0121900.0136190.01361912,644,784
Feb 27, 20250.0149260.0159060.0140700.0142790.0142798,572,372
Feb 26, 20250.0159240.0166280.0144270.0149300.01493010,692,140
Feb 25, 20250.0151670.0165990.0140030.0159270.01592715,382,563
Feb 24, 20250.0179110.0184830.0151590.0151670.01516715,669,696
Feb 23, 20250.0161410.0195870.0155720.0179430.01794326,944,598
Feb 22, 20250.0167410.0170650.0153880.0161410.01614111,117,418
Feb 21, 20250.0183130.0187990.0161360.0167410.01674112,283,391
Feb 20, 20250.0189730.0191930.0181480.0183130.0183138,389,714
Feb 19, 20250.0192410.0205330.0187860.0189660.0189669,842,363
Feb 18, 20250.0192470.0222730.0184740.0192410.01924116,952,367
Feb 17, 20250.0202040.0204970.0191700.0192470.0192478,241,977
Feb 16, 20250.0191790.0225630.0191300.0201670.02016723,865,834
Feb 15, 20250.0201690.0211130.0188890.0191670.01916712,572,630
Feb 14, 20250.0201750.0223510.0193920.0201690.02016919,896,225
Feb 13, 20250.0215140.0237220.0200870.0201990.02019928,296,268
Feb 12, 20250.0193320.0242540.0182090.0215140.02151452,876,116
Feb 11, 20250.0227160.0233730.0192130.0193320.01933226,005,036
Feb 10, 20250.0249320.0255420.0222880.0227320.02273219,004,084
Feb 9, 20250.0267470.0273480.0230500.0249560.02495623,001,646
Feb 8, 20250.0279010.0299610.0260760.0267550.02675532,456,625
Feb 7, 20250.0229030.0324670.0203240.0277670.02776788,475,073
Feb 6, 20250.0273410.0297560.0213140.0228860.02288634,890,615
Feb 5, 20250.0319230.0339930.0273150.0273490.02734930,628,098
Feb 4, 20250.0375510.0385140.0291160.0320330.03203363,745,358
Feb 3, 20250.0357420.0393260.0252470.0375510.037551182,749,014
Feb 2, 20250.0452500.0461000.0338610.0357510.035751171,000,717
Feb 1, 20250.0404650.0468460.0325610.0451940.045194332,122,609
Jan 31, 20250.0219140.0416660.0213880.0404980.040498341,791,164
Jan 30, 20250.0213950.0239410.0195590.0217440.02174441,441,946
Jan 29, 20250.0202770.0244930.0177430.0213940.02139459,015,989
Jan 28, 20250.0236990.0275470.0189040.0202770.02027782,311,883
Jan 27, 20250.0270250.0371140.0197500.0236990.023699238,326,935
Jan 26, 20250.0132160.0325720.0116760.0268980.026898253,993,704
Jan 25, 20250.0147470.0156330.0117100.0132680.01326858,705,777
Jan 24, 20250.0088200.0183650.0084600.0146920.014692126,401,210
Jan 23, 20250.0078340.0090900.0071690.0087950.0087959,175,898
Jan 22, 20250.0076910.0084780.0075750.0078340.0078346,057,152
Jan 21, 20250.0079000.0093500.0075380.0077040.00770416,819,662
Jan 20, 20250.0069440.0082820.0067010.0078970.0078979,922,482
Jan 19, 20250.0079270.0083820.0068880.0069590.0069597,640,045
Jan 18, 20250.0086050.0109810.0077910.0079250.00792524,963,098
Jan 17, 20250.0064840.0093610.0064650.0086050.00860517,848,078
Jan 16, 20250.0063420.0068420.0059370.0064870.0064873,711,766
Jan 15, 20250.0059900.0063690.0058120.0063410.0063412,425,444
Jan 14, 20250.0059560.0062110.0058080.0059900.0059902,395,445
Jan 13, 20250.0066670.0066780.0056970.0059580.0059584,244,931
Jan 12, 20250.0059080.0071560.0057510.0066710.0066715,043,034
Jan 11, 20250.0061370.0061400.0057810.0059080.0059081,932,054
Jan 10, 20250.0060870.0061810.0058980.0061370.0061372,476,363
Jan 9, 20250.0062880.0064210.0060520.0060910.0060912,216,640
Jan 8, 20250.0065800.0066950.0061050.0062890.0062892,828,903
Jan 7, 20250.0068670.0074580.0065060.0065860.0065863,624,296
Jan 6, 20250.0069820.0070310.0068470.0068720.0068722,230,083
Jan 5, 20250.0072390.0072400.0068700.0069680.0069683,180,921
Jan 4, 20250.0072490.0077500.0072060.0072390.0072392,663,224
Jan 3, 20250.0068880.0072990.0068570.0072450.0072452,383,039
Jan 2, 20250.0067870.0073390.0067770.0068880.0068883,210,843
Jan 1, 20250.0066030.0067910.0065810.0067880.0067881,793,785
Dec 31, 20240.0067540.0070300.0065660.0066070.0066072,261,493
Dec 30, 20240.0069540.0071720.0066080.0067660.0067663,372,423
Dec 29, 20240.0073790.0077170.0069090.0069560.0069564,050,855
Dec 28, 20240.0076570.0076590.0071510.0073900.0073905,039,498
Dec 27, 20240.0069600.0083000.0069600.0076440.0076448,281,573
Dec 26, 20240.0067160.0070310.0066120.0069620.0069622,666,556
Dec 25, 20240.0070650.0071050.0066660.0067200.0067203,046,711
Dec 24, 20240.0070100.0073680.0068560.0070750.0070752,688,791
Dec 23, 20240.0066420.0071910.0065590.0070080.0070082,971,011
Dec 22, 20240.0068090.0068790.0065890.0066510.0066512,043,735
Dec 21, 20240.0070250.0075550.0067320.0068090.0068094,402,883
Dec 20, 20240.0070460.0074020.0062640.0070190.0070194,903,008
Dec 19, 20240.0069960.0077280.0064880.0070360.0070366,847,334
Dec 18, 20240.0080230.0080840.0067380.0070090.0070095,370,663
Dec 17, 20240.0084990.0085160.0077730.0080450.0080455,378,378
Dec 16, 20240.0087740.0089320.0084620.0085000.0085004,263,224
Dec 15, 20240.0090050.0092540.0087530.0087770.0087773,016,769
Dec 14, 20240.0096600.0097590.0088770.0090090.0090094,288,714
Dec 13, 20240.0090860.0099680.0087220.0096640.0096645,868,888
Dec 12, 20240.0095820.0098410.0090430.0090570.0090575,601,889
Dec 11, 20240.0090450.0101320.0087050.0095820.0095827,390,343
Dec 10, 20240.0091970.0099880.0079600.0090170.0090179,151,505
Dec 9, 20240.0111670.0112510.0087180.0091920.00919213,045,030
Dec 8, 20240.0096750.0127600.0095110.0111850.01118538,643,526
Dec 7, 20240.0083840.0102980.0083100.0093050.00930524,586,420
Dec 6, 20240.0090110.0093780.0082570.0083860.00838617,359,969
Dec 5, 20240.0104210.0122560.0089320.0091340.00913447,458,163
Dec 4, 20240.0069690.0148050.0064680.0104360.010436118,135,679
Dec 3, 20240.0046540.0079740.0045540.0069130.00691330,280,103
Dec 2, 20240.0047590.0048050.0045520.0046540.0046544,016,682
Dec 1, 20240.0048040.0048130.0045960.0047730.0047733,211,792
Nov 30, 20240.0050420.0051250.0046770.0048040.0048045,574,803
Nov 29, 20240.0053620.0059980.0049500.0050390.0050397,882,305
Nov 28, 20240.0041810.0060910.0040640.0053690.00536914,094,605
Nov 27, 20240.0039310.0042520.0038410.0041810.0041812,601,000
Nov 26, 20240.0038190.0045560.0037680.0039330.0039335,532,392
Nov 25, 20240.0035710.0041390.0034820.0038160.0038163,527,187
Nov 24, 20240.0035560.0037510.0034190.0035670.0035672,914,382
Nov 23, 20240.0033850.0035920.0033790.0035490.0035492,760,220
Nov 22, 20240.0033750.0034430.0033110.0033850.0033852,538,001
Nov 21, 20240.0034690.0037010.0033650.0033790.0033792,762,936
Nov 20, 20240.0032240.0038660.0031580.0034730.0034733,878,104
Nov 19, 20240.0033150.0033310.0032130.0032240.0032242,002,725
Nov 18, 20240.0033980.0034440.0032690.0033140.0033141,922,655
Nov 17, 20240.0033940.0035110.0033470.0033990.0033992,014,848
Nov 16, 20240.0033170.0039820.0031800.0033950.0033954,767,748
Nov 15, 20240.0030030.0038610.0028720.0033650.0033653,866,321
Nov 14, 20240.0031720.0032020.0029440.0030070.0030073,093,781
Nov 13, 20240.0033300.0033740.0031350.0031720.0031723,349,350
Nov 12, 20240.0035260.0035600.0033240.0033340.0033342,997,303
Nov 11, 20240.0035540.0036020.0033440.0035130.0035133,147,309
Nov 10, 20240.0036160.0036470.0034940.0035580.0035582,384,047
Nov 9, 20240.0034920.0036330.0033440.0036100.0036101,991,023
Nov 8, 20240.0034100.0036000.0033140.0034910.0034912,027,095
Nov 7, 20240.0036220.0036390.0033430.0034120.0034122,027,336
Nov 6, 20240.0033720.0036330.0033710.0036180.0036183,021,754
Nov 5, 20240.0030470.0038510.0030390.0033670.0033672,827,596
Nov 4, 20240.0030490.0030880.0030150.0030460.0030461,464,889
Nov 3, 20240.0031970.0032040.0030080.0030510.0030511,365,808
Nov 2, 20240.0032160.0032940.0031600.0031970.0031971,318,365
Nov 1, 20240.0038530.0039030.0031760.0032140.0032142,693,710
Oct 31, 20240.0031370.0042250.0031150.0038530.0038534,946,982
Oct 30, 20240.0030510.0031830.0030020.0031360.0031361,630,708
Oct 29, 20240.0030800.0031140.0030140.0030590.0030591,686,549
Oct 28, 20240.0030790.0030970.0030110.0030800.0030801,447,670
Oct 27, 20240.0030850.0031470.0030620.0030710.0030711,163,749
Oct 26, 20240.0029620.0031170.0029300.0030830.0030831,604,268
Oct 25, 20240.0030230.0030450.0029290.0029550.0029551,412,657
Oct 24, 20240.0030580.0030620.0029980.0030260.0030261,324,723
Oct 23, 20240.0031720.0031850.0029980.0030510.0030511,344,190
Oct 22, 20240.0031640.0032150.0031260.0031730.0031731,393,158
Oct 21, 20240.0032230.0032390.0031380.0031650.0031651,461,192
Oct 20, 20240.0029920.0032580.0029770.0032230.0032231,260,455
Oct 19, 20240.0029660.0030500.0029530.0029860.0029861,115,294
Oct 18, 20240.0028780.0029980.0028550.0029690.0029691,307,412
Oct 17, 20240.0029060.0029480.0028660.0028850.0028851,215,753
Oct 16, 20240.0029330.0029520.0028900.0029060.0029061,414,694
Oct 15, 20240.0029670.0030380.0029100.0029330.0029331,717,264
Oct 14, 20240.0028450.0030390.0028430.0029670.0029671,483,979
Oct 13, 20240.0028900.0029110.0028090.0028440.002844955,321
Oct 12, 20240.0028950.0029240.0028760.0028890.0028891,039,557
Oct 11, 20240.0028580.0031860.0028560.0028910.0028911,699,309
Oct 10, 20240.0028180.0028590.0027620.0028560.0028561,236,305
Oct 9, 20240.0029480.0029750.0028040.0028180.0028181,379,083
Oct 8, 20240.0030510.0030880.0029410.0029550.0029551,465,088
Oct 7, 20240.0030580.0031180.0030330.0030600.0030601,447,173
Oct 6, 20240.0030430.0030760.0030050.0030570.003057899,230
Oct 5, 20240.0030440.0030740.0030140.0030420.003042973,274
Oct 4, 20240.0030450.0030670.0030040.0030460.0030461,285,627
Oct 3, 20240.0031300.0031670.0030000.0030380.0030381,460,303
Oct 2, 20240.0031930.0032370.0031120.0031350.0031351,666,568
Oct 1, 20240.0033260.0034560.0031570.0031950.0031951,751,142
Sep 30, 20240.0034670.0034680.0033110.0033250.0033251,505,882
Sep 29, 20240.0035160.0035270.0034470.0034660.0034661,117,348
Sep 28, 20240.0034570.0035400.0034540.0035150.0035151,275,662
Sep 27, 20240.0032570.0035750.0032500.0034630.0034631,920,998
Sep 26, 20240.0032980.0033050.0032450.0032570.0032571,645,005
Sep 25, 20240.0033600.0033850.0032910.0032980.0032981,472,195
Sep 24, 20240.0033860.0034070.0032600.0033640.0033641,470,797
Sep 23, 20240.0034630.0035200.0033740.0033870.0033871,427,657
Sep 22, 20240.0035460.0035550.0034200.0034640.0034641,079,236
Sep 21, 20240.0035260.0035610.0034580.0035440.0035441,097,110
Sep 20, 20240.0034480.0035990.0034130.0035260.0035261,602,772
Sep 19, 20240.0032360.0035970.0032290.0034430.0034432,148,063
Sep 18, 20240.0031770.0032470.0031400.0032410.0032411,371,862
Sep 17, 20240.0031340.0032740.0031170.0031740.0031741,301,664
Sep 16, 20240.0031860.0032750.0031250.0031380.0031381,459,647
Sep 15, 20240.0033710.0034870.0031690.0031850.0031851,349,589
Sep 14, 20240.0032360.0036390.0030950.0033770.0033772,727,232
Sep 13, 20240.0028340.0033030.0027840.0032330.0032331,738,736
Sep 12, 20240.0027860.0028520.0027710.0028260.0028261,464,357
Sep 11, 20240.0027980.0028330.0027580.0027790.0027791,506,693
Sep 10, 20240.0027820.0028140.0027560.0027930.0027931,490,218
Sep 9, 20240.0027050.0027890.0026960.0027810.0027811,496,620
Sep 8, 20240.0027050.0027380.0026710.0027050.0027051,213,205
Sep 7, 20240.0026350.0027130.0026180.0027030.0027031,643,675
Sep 6, 20240.0027290.0027750.0026060.0026330.0026331,699,185
Sep 5, 20240.0027930.0028030.0027150.0027260.0027261,529,596
Sep 4, 20240.0028150.0028650.0027060.0027910.0027911,837,392
Sep 3, 20240.0029220.0029460.0028060.0028170.0028171,435,787
Sep 2, 20240.0028840.0030090.0028400.0029230.0029231,498,593
Sep 1, 20240.0030070.0030230.0028700.0028830.0028831,311,163
Aug 31, 20240.0030380.0030650.0029960.0030070.0030071,203,478
Aug 30, 20240.0031060.0031090.0029650.0030350.0030351,615,634
Aug 29, 20240.0031230.0031760.0030810.0031030.0031031,565,027
Aug 28, 20240.0030760.0031640.0030320.0031330.0031331,893,036
Aug 27, 20240.0032710.0032980.0030480.0030680.0030681,784,752
Aug 26, 20240.0034340.0034570.0032420.0032650.0032651,771,228
Aug 25, 20240.0035780.0035940.0034100.0034360.0034361,742,861
Aug 24, 20240.0035030.0036060.0034730.0035810.0035811,835,464
Aug 23, 20240.0034020.0036240.0033830.0034920.0034921,875,168
Aug 22, 20240.0032290.0034100.0032050.0033940.0033941,826,244
Aug 21, 20240.0031660.0032450.0031560.0032320.0032321,509,827
Aug 20, 20240.0031450.0031920.0030700.0031600.0031601,787,620
Aug 19, 20240.0031740.0032160.0030960.0031430.0031431,685,926
Aug 18, 20240.0032370.0032780.0031740.0031750.0031751,699,150
Aug 17, 20240.0032190.0032510.0031970.0032380.0032381,553,408
Aug 16, 20240.0032550.0032930.0031950.0032190.0032191,978,681
Aug 15, 20240.0033740.0034300.0032230.0032550.0032552,114,886
Aug 14, 20240.0032910.0035720.0032880.0033750.0033752,249,861
Aug 13, 20240.0032530.0033570.0031410.0032950.0032952,094,549
Aug 12, 20240.0032130.0033010.0031600.0032540.0032542,090,264
Aug 11, 20240.0033780.0034370.0031970.0032100.0032101,784,811
Aug 10, 20240.0033230.0033900.0032850.0033760.0033761,742,843
Aug 9, 20240.0033570.0035940.0032280.0033240.0033242,419,714
Aug 8, 20240.0027680.0034250.0027590.0033580.0033583,373,615
Aug 7, 20240.0030160.0031630.0027630.0027670.0027672,618,664
Aug 6, 20240.0027970.0031860.0027840.0030160.0030163,735,600
Aug 5, 20240.0029700.0029780.0023580.0027960.0027965,929,555
Aug 4, 20240.0033060.0033900.0028900.0029640.0029642,863,994
Aug 3, 20240.0035010.0035200.0032500.0033070.0033073,021,165
Aug 2, 20240.0037180.0037460.0034780.0034950.0034952,858,902
Aug 1, 20240.0038360.0038510.0036380.0037150.0037152,770,313
Jul 31, 20240.0038380.0038880.0038200.0038220.0038222,314,254
Jul 30, 20240.0038850.0039200.0038230.0038300.0038302,426,186
Jul 29, 20240.0040680.0041320.0038700.0038830.0038832,786,392
Jul 28, 20240.0041530.0041560.0040480.0040690.0040692,201,175
Jul 27, 20240.0041190.0041850.0041040.0041580.0041582,330,685
Jul 26, 20240.0040480.0041570.0040380.0041130.0041132,699,789
Jul 25, 20240.0041060.0041210.0040000.0040570.0040573,130,584
Jul 24, 20240.0041730.0041780.0040820.0041120.0041122,710,934
Jul 23, 20240.0042460.0042870.0041290.0041730.0041732,855,709
Jul 22, 20240.0043150.0044110.0042330.0042530.0042532,553,894
Jul 21, 20240.0043760.0044170.0042590.0043160.0043162,336,524
Jul 20, 20240.0043340.0043920.0043040.0043750.0043752,339,437
Jul 19, 20240.0042210.0043610.0041660.0043340.0043342,762,237
Jul 18, 20240.0042800.0043040.0041240.0041910.0041912,730,899
Jul 17, 20240.0044810.0044940.0042770.0042770.0042772,975,563
Jul 16, 20240.0045250.0045920.0044000.0044810.0044813,152,330
Jul 15, 20240.0043250.0045370.0043150.0045200.0045202,730,831
Jul 14, 20240.0042370.0043450.0041780.0043230.0043232,193,226
Jul 13, 20240.0042420.0043070.0041990.0042370.0042372,103,276
Jul 12, 20240.0043080.0043900.0041300.0042440.0042442,635,783
Jul 11, 20240.0040250.0048620.0039700.0043320.0043323,987,360
Jul 10, 20240.0040740.0041420.0039790.0040300.0040302,300,834
Jul 9, 20240.0040700.0041250.0039700.0040170.0040172,317,175
Jul 8, 20240.0041980.0042150.0038310.0040750.0040753,061,957
Jul 7, 20240.0045210.0045430.0041860.0042010.0042012,054,614
Jul 6, 20240.0043390.0045350.0043030.0045340.0045342,573,537
Jul 5, 20240.0041460.0043710.0038070.0043510.0043515,660,510
Jul 4, 20240.0045960.0046250.0041530.0041590.0041594,158,953
Jul 3, 20240.0048930.0049590.0045540.0046040.0046043,413,196
Jul 2, 20240.0051210.0051470.0048030.0048900.0048902,867,038
Jul 1, 20240.0052530.0054700.0050920.0051190.0051193,056,217
Jun 30, 20240.0051090.0055170.0050840.0052740.0052743,187,639
Jun 29, 20240.0051230.0051640.0050400.0051070.0051072,283,157
Jun 28, 20240.0051090.0052300.0049660.0051260.0051263,163,598
Jun 27, 20240.0050570.0051820.0049370.0051100.0051102,639,963
Jun 26, 20240.0051430.0052120.0050540.0050600.0050602,669,155
Jun 25, 20240.0049870.0052160.0049690.0051340.0051343,437,847
Jun 24, 20240.0050190.0052800.0048250.0049820.0049824,620,654
Jun 23, 20240.0051580.0054620.0050140.0050180.0050182,146,079
Jun 22, 20240.0050260.0055190.0048430.0051610.0051613,389,741
Jun 21, 20240.0051440.0052420.0050140.0050300.0050303,191,799
Jun 20, 20240.0053770.0055120.0050780.0051480.0051483,500,562
Jun 19, 20240.0054140.0056000.0052700.0053770.0053773,445,966
Jun 18, 20240.0059600.0059600.0053470.0054140.0054144,680,764
Jun 17, 20240.0063200.0066450.0058470.0059560.0059564,614,758
Jun 16, 20240.0056570.0067460.0056310.0063210.0063214,215,211
Jun 15, 20240.0057140.0057900.0056440.0056600.0056602,870,196
Jun 14, 20240.0061890.0061980.0056620.0057260.0057264,157,358
Jun 13, 20240.0065850.0066060.0060480.0061760.0061765,229,087
Jun 12, 20240.0056750.0073500.0056520.0065770.00657710,874,842
Jun 11, 20240.0057440.0057500.0053410.0056810.0056815,690,090
Jun 10, 20240.0062770.0064670.0057120.0057470.0057474,593,738
Jun 9, 20240.0067600.0069490.0060110.0062780.0062786,408,304
Jun 8, 20240.0065080.0078770.0062930.0067570.00675714,552,533
Jun 7, 20240.0056610.0069190.0055320.0065210.0065219,539,576
Jun 6, 20240.0057330.0058190.0055350.0056630.0056634,488,655
Jun 5, 20240.0052890.0058750.0052520.0057280.0057285,966,358
Jun 4, 20240.0049030.0053870.0048990.0052920.0052925,457,516
Jun 3, 20240.0049320.0049870.0048210.0049030.0049034,186,077
Jun 2, 20240.0049180.0050960.0047610.0049340.0049343,945,346
Jun 1, 20240.0046120.0050910.0045830.0049130.0049133,779,114
May 31, 20240.0045340.0046980.0045210.0046140.0046143,880,925
May 30, 20240.0046130.0046700.0045090.0045330.0045334,016,404
May 29, 20240.0045150.0047020.0045130.0046170.0046173,690,955
May 28, 20240.0045430.0045620.0044680.0045190.0045192,870,756
May 27, 20240.0045070.0046050.0044870.0045380.0045382,861,413
May 26, 20240.0046100.0046180.0044860.0045090.0045092,463,223
May 25, 20240.0046170.0046830.0045640.0046040.0046042,479,688
May 24, 20240.0046120.0046560.0045120.0046160.0046163,344,801
May 23, 20240.0046930.0048070.0045270.0046060.0046063,664,942
May 22, 20240.0047470.0048590.0046720.0046930.0046933,219,038
May 21, 20240.0048460.0049030.0046870.0047470.0047473,713,201
May 20, 20240.0046370.0048560.0046300.0048460.0048462,764,529
May 19, 20240.0046870.0047010.0046030.0046360.0046362,384,152
May 18, 20240.0047250.0047860.0046430.0046730.0046732,483,402
May 17, 20240.0044850.0047540.0044650.0047300.0047303,000,177
May 16, 20240.0046500.0046910.0044590.0044720.0044723,035,757
May 15, 20240.0043950.0046840.0043410.0046730.0046732,973,185
May 14, 20240.0044800.0045240.0043730.0043950.0043952,714,596
May 13, 20240.0046350.0047000.0044580.0044810.0044812,757,944
May 12, 20240.0045900.0046590.0045420.0046350.0046352,135,663
May 11, 20240.0046020.0046220.0045330.0045890.0045892,378,342
May 10, 20240.0047500.0047860.0045270.0045980.0045982,717,306
May 9, 20240.0046220.0047590.0045800.0047510.0047512,782,709
May 8, 20240.0047770.0048100.0046190.0046220.0046222,914,315
May 7, 20240.0047980.0048830.0047610.0047720.0047722,666,858
May 6, 20240.0049520.0050520.0047880.0047940.0047942,619,773
May 5, 20240.0052630.0054720.0049270.0049540.0049543,534,420
May 4, 20240.0046700.0053690.0046590.0052710.0052713,180,749
May 3, 20240.0043810.0047260.0043380.0046730.0046732,664,896
May 2, 20240.0043030.0044370.0042250.0043780.0043783,150,997

Related Tickers

BTC-USD Bitcoin USD
96,864.84
+0.67%
 
ETH-USD Ethereum USD
1,834.18
-0.10%
 
USDT-USD Tether USDt USD
1.00
-0.03%
 
XRP-USD XRP USD
2.22
-0.56%
 
BNB-USD BNB USD
598.58
-0.79%
 
SOL-USD Solana USD
150.64
-0.53%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
DOGE-USD Dogecoin USD
0.18
+2.15%
 
ADA-USD Cardano USD
0.71
+1.39%
 
TRX-USD TRON USD
0.25
-0.95%
 
WTRX-USD Wrapped TRON USD
0.25
-1.21%
 
STETH-USD Lido Staked ETH USD
1,833.14
+0.10%
 
WBTC-USD Wrapped Bitcoin USD
96,815.72
+0.71%
 
SUI20947-USD Sui USD
3.45
-6.44%
 
LINK-USD Chainlink USD
14.63
-1.37%
 
AVAX-USD Avalanche USD
21.24
-0.15%
 
XLM-USD Stellar USD
0.28
-0.21%
 
LEO-USD UNUS SED LEO USD
8.88
-0.72%
 
SHIB-USD Shiba Inu USD
0.00
-0.03%
 
TON11419-USD Toncoin USD
3.18
-0.12%
 
WSTETH-USD Lido wstETH USD
2,199.50
-0.35%
 
HBAR-USD Hedera USD
0.19
-1.52%
 
USDS33039-USD USDS USD
1.00
-0.03%
 
BCH-USD Bitcoin Cash USD
372.29
+0.86%
 
HYPE32196-USD Hyperliquid USD
20.51
-1.41%
 
LTC-USD Litecoin USD
88.23
+1.66%
 
DOT-USD Polkadot USD
4.19
+0.82%
 
BTCB-USD Bitcoin BEP2 USD
96,888.79
+0.62%
 
WETH-USD WETH USD
1,834.56
-0.36%
 
DAI-USD Dai USD
1.00
-0.01%
 
XMR-USD Monero USD
287.97
+6.46%
 
BGB-USD Bitget Token USD
4.39
+0.21%
 
USDE29470-USD Ethena USDe USD
1.00
+0.04%
 
WBETH-USD Wrapped Beacon ETH USD
1,959.34
+0.13%
 
PI35697-USD Pi USD
0.60
-2.11%
 
WEETH-USD Wrapped eETH USD
1,953.32
-0.17%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
96,949.09
+0.34%
 
PEPE24478-USD Pepe USD
0.00
-2.69%
 
APT21794-USD Aptos USD
5.47
-0.58%
 
UNI7083-USD Uniswap USD
5.25
-1.53%
 
TAO22974-USD Bittensor USD
369.09
-0.13%
 
NEAR-USD NEAR Protocol USD
2.57
+0.35%
 
OKB-USD OKB USD
51.42
-0.56%
 
ONDO-USD Ondo USD
0.91
-1.43%
 
GT-USD GateToken USD
21.72
-0.01%
 
JITOSOL-USD Jito Staked SOL USD
180.24
-0.62%
 
ICP-USD Internet Computer USD
4.93
+1.11%
 
AAVE-USD Aave USD
173.40
-1.04%
 
ETC-USD Ethereum Classic USD
17.12
+1.56%
 
TRUMP35336-USD OFFICIAL TRUMP USD
12.78
-1.72%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.77
-0.75%
 
KAS-USD Kaspa USD
0.10
+2.63%
 
MNT27075-USD Mantle USD
0.74
-0.10%
 
POL28321-USD POL (prev. MATIC) USD
0.24
-1.45%
 
RENDER-USD Render USD
4.71
+2.38%
 
CRO-USD Cronos USD
0.09
+1.34%
 
VET-USD VeChain USD
0.03
+0.76%
 
USD136148-USD World Liberty Financial USD USD
1.00
+0.03%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.00%
 
LBTC33652-USD Lombard Staked BTC USD
96,658.44
+0.47%
 
ALGO-USD Algorand USD
0.22
-2.53%
 
FIL-USD Filecoin USD
2.82
+0.52%
 
FTN-USD Fasttoken USD
4.29
+0.45%
 
ATOM-USD Cosmos USD
4.44
+1.40%
 
ENA-USD Ethena USD
0.31
-7.26%
 
FET-USD Artificial Superintelligence Alliance USD
0.71
-6.49%
 
S32684-USD Sonic (prev. FTM) USD
0.57
+3.67%
 
TIA-USD Celestia USD
2.62
-4.03%
 
ARB11841-USD Arbitrum USD
0.34
-0.30%
 
JLP-USD Jupiter Perps LP USD
4.15
-0.04%
 
SOLVBTC-USD SolvBTC USD
96,928.22
+0.85%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
BONK-USD Bonk USD
0.00
-3.88%
 
BBTC31369-USD BounceBit BTC USD
97,537.70
+1.36%
 
WLD-USD Worldcoin USD
1.03
-3.61%
 
KCS-USD KuCoin Token USD
10.74
-0.56%
 
JUP29210-USD Jupiter USD
0.46
-2.17%
 
MKR-USD Maker USD
1,535.11
+1.68%
 
STX4847-USD Stacks USD
0.82
-1.64%
 
WZEDX-USD Wrapped Zedxion USD
0.31
-0.28%
 
WFTM-USD Wrapped Fantom USD
0.56
+2.52%
 
BNSOL-USD Binance Staked SOL USD
157.63
-0.52%
 
XDC-USD XDC Network USD
0.08
+0.48%
 
VIRTUAL-USD Virtuals Protocol USD
1.86
+6.03%
 
FARTCOIN-USD Fartcoin USD
1.20
-3.40%
 
OP-USD Optimism USD
0.72
-1.76%
 
IMX10603-USD Immutable USD
0.64
+8.67%
 
EOS-USD EOS USD
0.74
+8.73%
 
SEI-USD Sei USD
0.22
-1.28%
 
IP-USD Story USD
4.14
+4.30%
 
FLR-USD Flare USD
0.02
-2.02%
 
DEXE-USD DeXe USD
13.20
-0.33%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,908.79
+0.74%
 
INJ-USD Injective USD
10.30
-0.57%
 
QNT-USD Quant USD
84.11
+9.89%
 
GRT6719-USD The Graph USD
0.10
+1.07%
 
CRV-USD Curve DAO Token USD
0.72
-2.32%
 
WBNB-USD Wrapped BNB USD
598.71
-0.79%
 
PYUSD-USD PayPal USD USD
1.00
+0.01%
 
RETH-USD Rocket Pool ETH USD
2,077.98
-0.23%