CCC - CoinMarketCap USD

TTcoin USD (TC-USD)

0.00 -0.00 (-1.64%)
As of 1:54 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 0.000175 0.000179 0.000175 0.000176 0.000176 13,035
Jun 13, 2024 0.000171 0.000179 0.000166 0.000175 0.000175 9,276
Jun 12, 2024 0.000180 0.000182 0.000171 0.000171 0.000171 73
Jun 11, 2024 0.000183 0.000186 0.000180 0.000180 0.000180 7,701
Jun 10, 2024 0.000184 0.000184 0.000174 0.000183 0.000183 3,277
Jun 9, 2024 0.000189 0.000190 0.000183 0.000184 0.000184 922
Jun 8, 2024 0.000192 0.000192 0.000184 0.000189 0.000189 1,578
Jun 7, 2024 0.000191 0.000193 0.000187 0.000192 0.000192 87
Jun 6, 2024 0.000167 0.000195 0.000164 0.000191 0.000191 786
Jun 5, 2024 0.000168 0.000174 0.000165 0.000167 0.000167 2,960
Jun 4, 2024 0.000159 0.000176 0.000158 0.000168 0.000168 2,713
Jun 3, 2024 0.000163 0.000171 0.000157 0.000159 0.000159 821
Jun 2, 2024 0.000161 0.000166 0.000159 0.000163 0.000163 1,566
Jun 1, 2024 0.000172 0.000173 0.000160 0.000161 0.000161 3,371
May 31, 2024 0.000175 0.000180 0.000164 0.000172 0.000172 5,729
May 30, 2024 0.000162 0.000181 0.000137 0.000174 0.000174 3,756
May 29, 2024 0.000150 0.000177 0.000136 0.000170 0.000170 4,205
May 28, 2024 0.000162 0.000180 0.000136 0.000150 0.000150 3,961
May 27, 2024 0.000150 0.000182 0.000143 0.000162 0.000162 5,482
May 26, 2024 0.000142 0.000158 0.000135 0.000150 0.000150 2,815
May 25, 2024 0.000149 0.000155 0.000140 0.000142 0.000142 2,613
May 24, 2024 0.000143 0.000157 0.000140 0.000149 0.000149 4,831
May 23, 2024 0.000156 0.000157 0.000141 0.000143 0.000143 1,604
May 22, 2024 0.000159 0.000163 0.000152 0.000156 0.000156 3,127
May 21, 2024 0.000140 0.000170 0.000138 0.000159 0.000159 1,788
May 20, 2024 0.000150 0.000158 0.000137 0.000140 0.000140 3,290
May 19, 2024 0.000146 0.000161 0.000140 0.000150 0.000150 4,125
May 18, 2024 0.000147 0.000154 0.000144 0.000146 0.000146 2,947
May 17, 2024 0.000149 0.000150 0.000146 0.000147 0.000147 1,491
May 16, 2024 0.000150 0.000152 0.000147 0.000149 0.000149 4,691
May 15, 2024 0.000149 0.000154 0.000148 0.000150 0.000150 2,254
May 14, 2024 0.000154 0.000154 0.000147 0.000149 0.000149 3,382
May 13, 2024 0.000147 0.000157 0.000147 0.000154 0.000154 5,552
May 12, 2024 0.000149 0.000150 0.000139 0.000147 0.000147 1,538
May 11, 2024 0.000153 0.000157 0.000147 0.000149 0.000149 3,028
May 10, 2024 0.000153 0.000174 0.000145 0.000153 0.000153 3,347
May 9, 2024 0.000158 0.000164 0.000148 0.000153 0.000153 597
May 8, 2024 0.000158 0.000162 0.000157 0.000158 0.000158 2,680
May 7, 2024 0.000160 0.000162 0.000155 0.000158 0.000158 4,440
May 6, 2024 0.000162 0.000163 0.000154 0.000160 0.000160 3,356
May 5, 2024 0.000210 0.000210 0.000157 0.000162 0.000162 9,814
May 4, 2024 0.000139 0.000233 0.000124 0.000210 0.000210 2,353
May 3, 2024 0.000128 0.000145 0.000122 0.000139 0.000139 3,027
May 2, 2024 0.000151 0.000151 0.000128 0.000128 0.000128 1,329
May 1, 2024 0.000145 0.000151 0.000139 0.000151 0.000151 1,818
Apr 30, 2024 0.000139 0.000148 0.000138 0.000145 0.000145 280
Apr 29, 2024 0.000138 0.000150 0.000133 0.000139 0.000139 2,195
Apr 28, 2024 0.000151 0.000157 0.000131 0.000138 0.000138 3,909
Apr 27, 2024 0.000174 0.000174 0.000146 0.000151 0.000151 7,865
Apr 26, 2024 0.000171 0.000176 0.000169 0.000174 0.000174 1,549
Apr 25, 2024 0.000141 0.000172 0.000141 0.000171 0.000171 2,871
Apr 24, 2024 0.000136 0.000141 0.000132 0.000141 0.000141 2,995
Apr 23, 2024 0.000135 0.000137 0.000132 0.000136 0.000136 3,806
Apr 22, 2024 0.000134 0.000135 0.000130 0.000135 0.000135 3,981
Apr 21, 2024 0.000149 0.000150 0.000131 0.000134 0.000134 3,414
Apr 20, 2024 0.000152 0.000152 0.000145 0.000149 0.000149 1,924
Apr 19, 2024 0.000148 0.000153 0.000142 0.000152 0.000152 662
Apr 18, 2024 0.000141 0.000148 0.000139 0.000148 0.000148 885
Apr 17, 2024 0.000141 0.000143 0.000134 0.000141 0.000141 753
Apr 16, 2024 0.000141 0.000153 0.000138 0.000141 0.000141 480
Apr 15, 2024 0.000139 0.000149 0.000135 0.000141 0.000141 492
Apr 14, 2024 0.000155 0.000160 0.000137 0.000139 0.000139 3,156
Apr 13, 2024 0.000155 0.000164 0.000149 0.000155 0.000155 4,901
Apr 12, 2024 0.000161 0.000178 0.000152 0.000155 0.000155 4,888
Apr 11, 2024 0.000177 0.000177 0.000161 0.000161 0.000161 4,262
Apr 10, 2024 0.000139 0.000181 0.000132 0.000177 0.000177 5,225
Apr 9, 2024 0.000151 0.000159 0.000134 0.000139 0.000139 4,500
Apr 8, 2024 0.000147 0.000164 0.000139 0.000151 0.000151 5,980
Apr 7, 2024 0.000142 0.000164 0.000139 0.000147 0.000147 3,444
Apr 6, 2024 0.000140 0.000144 0.000139 0.000142 0.000142 4,164
Apr 5, 2024 0.000141 0.000145 0.000139 0.000140 0.000140 4,149
Apr 4, 2024 0.000143 0.000167 0.000140 0.000141 0.000141 4,423
Apr 3, 2024 0.000149 0.000166 0.000143 0.000143 0.000143 2,967
Apr 2, 2024 0.000144 0.000150 0.000139 0.000149 0.000149 3,154
Apr 1, 2024 0.000167 0.000176 0.000137 0.000144 0.000144 4,342
Mar 31, 2024 0.000146 0.000178 0.000134 0.000167 0.000167 4,294
Mar 30, 2024 0.000144 0.000153 0.000141 0.000146 0.000146 3,735
Mar 29, 2024 0.000144 0.000153 0.000137 0.000144 0.000144 3,584
Mar 28, 2024 0.000155 0.000156 0.000144 0.000144 0.000144 3,482
Mar 27, 2024 0.000153 0.000157 0.000135 0.000155 0.000155 5,981
Mar 26, 2024 0.000171 0.000183 0.000135 0.000153 0.000153 4,159
Mar 25, 2024 0.000130 0.000187 0.000122 0.000171 0.000171 5,952
Mar 24, 2024 0.000130 0.000162 0.000115 0.000130 0.000130 4,143
Mar 23, 2024 0.000156 0.000182 0.000123 0.000130 0.000130 4,703
Mar 22, 2024 0.000173 0.000182 0.000123 0.000156 0.000156 4,413
Mar 21, 2024 0.000129 0.000174 0.000114 0.000173 0.000173 4,278
Mar 20, 2024 0.000130 0.000147 0.000125 0.000129 0.000129 868
Mar 19, 2024 0.000136 0.000161 0.000128 0.000130 0.000130 2,728
Mar 18, 2024 0.000129 0.000168 0.000117 0.000136 0.000136 4,309
Mar 17, 2024 0.000161 0.000186 0.000109 0.000150 0.000150 4,147
Mar 16, 2024 0.000163 0.000169 0.000157 0.000161 0.000161 4,157
Mar 15, 2024 0.000186 0.000187 0.000157 0.000163 0.000163 5,249
Mar 14, 2024 0.000198 0.000198 0.000171 0.000186 0.000186 7,366
Mar 13, 2024 0.000135 0.000198 0.000134 0.000198 0.000198 1,973
Mar 12, 2024 0.000144 0.000188 0.000119 0.000135 0.000135 3,727
Mar 11, 2024 0.000170 0.000179 0.000135 0.000144 0.000144 3,373
Mar 10, 2024 0.000130 0.000171 0.000054 0.000170 0.000170 6,388
Mar 9, 2024 0.000112 0.000139 0.000060 0.000130 0.000130 3,114
Mar 8, 2024 0.000116 0.000137 0.000079 0.000112 0.000112 3,527
Mar 7, 2024 0.000096 0.000117 0.000093 0.000116 0.000116 1,608
Mar 6, 2024 0.000106 0.000115 0.000091 0.000096 0.000096 3,089
Mar 5, 2024 0.000121 0.000143 0.000090 0.000106 0.000106 2,899
Mar 4, 2024 0.000090 0.000127 0.000039 0.000121 0.000121 3,518
Mar 3, 2024 0.000092 0.000119 0.000087 0.000090 0.000090 2,997
Mar 2, 2024 0.000112 0.000126 0.000090 0.000092 0.000092 3,314
Mar 1, 2024 0.000119 0.000119 0.000089 0.000112 0.000112 4,060
Feb 29, 2024 0.000122 0.000123 0.000096 0.000119 0.000119 2,765
Feb 28, 2024 0.000098 0.000126 0.000095 0.000122 0.000122 5,570
Feb 27, 2024 0.000106 0.000123 0.000095 0.000098 0.000098 2,605
Feb 26, 2024 0.000109 0.000125 0.000085 0.000106 0.000106 4,454
Feb 25, 2024 0.000103 0.000116 0.000086 0.000109 0.000109 3,080
Feb 24, 2024 0.000107 0.000117 0.000096 0.000103 0.000103 2,238
Feb 23, 2024 0.000107 0.000116 0.000096 0.000107 0.000107 2,174
Feb 22, 2024 0.000068 0.000119 0.000061 0.000107 0.000107 2,965
Feb 21, 2024 0.000087 0.000115 0.000044 0.000068 0.000068 3,520
Feb 20, 2024 0.000104 0.000108 0.000038 0.000087 0.000087 2,229
Feb 19, 2024 0.000107 0.000107 0.000103 0.000104 0.000104 135
Feb 18, 2024 0.000108 0.000108 0.000106 0.000107 0.000107 226
Feb 17, 2024 0.000108 0.000113 0.000108 0.000108 0.000108 394
Feb 16, 2024 0.000108 0.000110 0.000104 0.000108 0.000108 389
Feb 15, 2024 0.000105 0.000109 0.000105 0.000108 0.000108 1,912
Feb 14, 2024 0.000101 0.000106 0.000098 0.000105 0.000105 496
Feb 13, 2024 0.000103 0.000105 0.000100 0.000101 0.000101 3,165
Feb 12, 2024 0.000102 0.000103 0.000094 0.000103 0.000103 3,457
Feb 11, 2024 0.000101 0.000102 0.000096 0.000102 0.000102 2,968
Feb 10, 2024 0.000100 0.000103 0.000096 0.000101 0.000101 2,947
Feb 9, 2024 0.000101 0.000104 0.000097 0.000100 0.000100 3,079
Feb 8, 2024 0.000101 0.000104 0.000097 0.000101 0.000101 2,818
Feb 7, 2024 0.000097 0.000104 0.000096 0.000101 0.000101 3,062
Feb 6, 2024 0.000102 0.000104 0.000096 0.000097 0.000097 2,704
Feb 5, 2024 0.000098 0.000105 0.000095 0.000102 0.000102 4,868
Feb 4, 2024 0.000098 0.000098 0.000094 0.000098 0.000098 3,170
Feb 3, 2024 0.000102 0.000102 0.000095 0.000098 0.000098 3,036
Feb 2, 2024 0.000100 0.000102 0.000100 0.000102 0.000102 864
Feb 1, 2024 0.000094 0.000101 0.000093 0.000100 0.000100 601
Jan 31, 2024 0.000100 0.000100 0.000093 0.000094 0.000094 1,723
Jan 30, 2024 0.000098 0.000100 0.000093 0.000100 0.000100 2,759
Jan 29, 2024 0.000096 0.000100 0.000093 0.000098 0.000098 2,728
Jan 28, 2024 0.000099 0.000104 0.000093 0.000096 0.000096 2,402
Jan 27, 2024 0.000098 0.000106 0.000092 0.000099 0.000099 3,160
Jan 26, 2024 0.000105 0.000107 0.000093 0.000098 0.000098 3,150
Jan 25, 2024 0.000097 0.000112 0.000097 0.000105 0.000105 534
Jan 24, 2024 0.000101 0.000105 0.000096 0.000097 0.000097 1,653
Jan 23, 2024 0.000098 0.000106 0.000093 0.000101 0.000101 4,126
Jan 22, 2024 0.000105 0.000108 0.000097 0.000098 0.000098 1,801
Jan 21, 2024 0.000104 0.000107 0.000104 0.000105 0.000105 3,346
Jan 20, 2024 0.000109 0.000109 0.000097 0.000104 0.000104 2,611
Jan 19, 2024 0.000102 0.000109 0.000100 0.000109 0.000109 3,037
Jan 18, 2024 0.000106 0.000109 0.000102 0.000102 0.000102 2,956
Jan 17, 2024 0.000098 0.000110 0.000092 0.000106 0.000106 5,149
Jan 16, 2024 0.000099 0.000101 0.000092 0.000098 0.000098 3,917
Jan 15, 2024 0.000083 0.000104 0.000079 0.000099 0.000099 3,564
Jan 14, 2024 0.000090 0.000093 0.000078 0.000083 0.000083 3,372
Jan 13, 2024 0.000093 0.000094 0.000075 0.000090 0.000090 3,897
Jan 12, 2024 0.000092 0.000095 0.000091 0.000093 0.000093 3,725
Jan 11, 2024 0.000094 0.000096 0.000091 0.000092 0.000092 4,400
Jan 10, 2024 0.000080 0.000099 0.000079 0.000094 0.000094 4,668
Jan 9, 2024 0.000094 0.000094 0.000074 0.000080 0.000080 1,300
Jan 8, 2024 0.000096 0.000096 0.000090 0.000094 0.000094 2,540
Jan 7, 2024 0.000096 0.000099 0.000091 0.000096 0.000096 3,060
Jan 6, 2024 0.000094 0.000099 0.000092 0.000096 0.000096 2,814
Jan 5, 2024 0.000096 0.000100 0.000092 0.000094 0.000094 2,971
Jan 4, 2024 0.000097 0.000100 0.000094 0.000096 0.000096 2,912
Jan 3, 2024 0.000093 0.000101 0.000093 0.000097 0.000097 3,944
Jan 2, 2024 0.000097 0.000099 0.000093 0.000093 0.000093 2,923
Jan 1, 2024 0.000096 0.000098 0.000092 0.000097 0.000097 2,909
Dec 31, 2023 0.000096 0.000099 0.000090 0.000096 0.000096 3,722
Dec 30, 2023 0.000090 0.000099 0.000080 0.000096 0.000096 2,720
Dec 29, 2023 0.000089 0.000099 0.000076 0.000090 0.000090 3,745
Dec 28, 2023 0.000089 0.000101 0.000089 0.000089 0.000089 4,079
Dec 27, 2023 0.000093 0.000093 0.000078 0.000089 0.000089 1,558
Dec 26, 2023 0.000087 0.000095 0.000084 0.000093 0.000093 2,085
Dec 25, 2023 0.000088 0.000088 0.000085 0.000087 0.000087 2,772
Dec 24, 2023 0.000091 0.000091 0.000087 0.000088 0.000088 2,883
Dec 23, 2023 0.000088 0.000091 0.000087 0.000091 0.000091 3,002
Dec 22, 2023 0.000090 0.000093 0.000085 0.000088 0.000088 4,638
Dec 21, 2023 0.000086 0.000090 0.000085 0.000090 0.000090 3,064
Dec 20, 2023 0.000084 0.000086 0.000083 0.000086 0.000086 2,641
Dec 19, 2023 0.000081 0.000085 0.000081 0.000084 0.000084 2,817
Dec 18, 2023 0.000085 0.000086 0.000076 0.000081 0.000081 5,584
Dec 17, 2023 0.000092 0.000093 0.000081 0.000085 0.000085 5,857
Dec 16, 2023 0.000090 0.000096 0.000090 0.000092 0.000092 3,560
Dec 15, 2023 0.000096 0.000096 0.000090 0.000090 0.000090 3,374
Dec 14, 2023 0.000096 0.000097 0.000094 0.000096 0.000096 2,500
Dec 13, 2023 0.000098 0.000098 0.000094 0.000096 0.000096 2,734
Dec 12, 2023 0.000098 0.000100 0.000097 0.000098 0.000098 2,478
Dec 11, 2023 0.000094 0.000099 0.000091 0.000098 0.000098 2,594
Dec 10, 2023 0.000094 0.000097 0.000091 0.000094 0.000094 4,027
Dec 9, 2023 0.000100 0.000102 0.000091 0.000093 0.000093 4,581
Dec 8, 2023 0.000098 0.000100 0.000098 0.000100 0.000100 2,795
Dec 7, 2023 0.000100 0.000101 0.000097 0.000098 0.000098 2,805
Dec 6, 2023 0.000100 0.000107 0.000098 0.000100 0.000100 3,700
Dec 5, 2023 0.000107 0.000111 0.000100 0.000100 0.000100 4,385
Dec 4, 2023 0.000095 0.000108 0.000093 0.000107 0.000107 7,976
Dec 3, 2023 0.000095 0.000096 0.000094 0.000095 0.000095 2,554
Dec 2, 2023 0.000096 0.000097 0.000094 0.000095 0.000095 2,762
Dec 1, 2023 0.000096 0.000099 0.000096 0.000096 0.000096 3,141
Nov 30, 2023 0.000084 0.000105 0.000081 0.000096 0.000096 7,399
Nov 29, 2023 0.000091 0.000091 0.000082 0.000084 0.000084 3,655
Nov 28, 2023 0.000094 0.000094 0.000089 0.000091 0.000091 3,487
Nov 27, 2023 0.000090 0.000094 0.000088 0.000094 0.000094 3,831
Nov 26, 2023 0.000095 0.000095 0.000088 0.000090 0.000090 2,768
Nov 25, 2023 0.000092 0.000095 0.000092 0.000095 0.000095 2,466
Nov 24, 2023 0.000091 0.000093 0.000086 0.000092 0.000092 4,687
Nov 23, 2023 0.000094 0.000095 0.000091 0.000091 0.000091 2,308
Nov 22, 2023 0.000085 0.000099 0.000085 0.000094 0.000094 5,498
Nov 21, 2023 0.000097 0.000102 0.000084 0.000086 0.000086 2,457
Nov 20, 2023 0.000099 0.000102 0.000094 0.000097 0.000097 2,443
Nov 19, 2023 0.000103 0.000103 0.000095 0.000099 0.000099 3,455
Nov 18, 2023 0.000090 0.000105 0.000090 0.000103 0.000103 3,678
Nov 17, 2023 0.000098 0.000101 0.000090 0.000090 0.000090 1,261
Nov 16, 2023 0.000100 0.000104 0.000096 0.000098 0.000098 831
Nov 15, 2023 0.000102 0.000106 0.000099 0.000100 0.000100 1,495
Nov 14, 2023 0.000105 0.000107 0.000101 0.000102 0.000102 2,587
Nov 13, 2023 0.000108 0.000110 0.000105 0.000105 0.000105 2,815
Nov 12, 2023 0.000111 0.000112 0.000108 0.000108 0.000108 2,474
Nov 11, 2023 0.000116 0.000116 0.000111 0.000111 0.000111 2,571
Nov 10, 2023 0.000116 0.000117 0.000112 0.000116 0.000116 2,848
Nov 9, 2023 0.000109 0.000116 0.000101 0.000116 0.000116 5,783
Nov 8, 2023 0.000121 0.000121 0.000108 0.000109 0.000109 3,997
Nov 7, 2023 0.000136 0.000137 0.000118 0.000121 0.000121 5,128
Nov 6, 2023 0.000134 0.000137 0.000127 0.000136 0.000136 7,792
Nov 5, 2023 0.000156 0.000156 0.000133 0.000134 0.000134 12,478
Nov 4, 2023 0.000154 0.000165 0.000153 0.000156 0.000156 6,365
Nov 3, 2023 0.000152 0.000170 0.000145 0.000154 0.000154 12,610
Nov 2, 2023 0.000159 0.000167 0.000150 0.000152 0.000152 10,043
Nov 1, 2023 0.000166 0.000166 0.000153 0.000159 0.000159 6,126
Oct 31, 2023 0.000177 0.000177 0.000165 0.000166 0.000166 5,111
Oct 30, 2023 0.000176 0.000177 0.000173 0.000177 0.000177 4,181
Oct 29, 2023 0.000175 0.000177 0.000173 0.000176 0.000176 2,667
Oct 28, 2023 0.000186 0.000188 0.000168 0.000175 0.000175 4,922
Oct 27, 2023 0.000189 0.000196 0.000182 0.000186 0.000186 5,581
Oct 26, 2023 0.000179 0.000208 0.000179 0.000189 0.000189 10,144
Oct 25, 2023 0.000181 0.000184 0.000178 0.000179 0.000179 4,766
Oct 24, 2023 0.000193 0.000194 0.000177 0.000181 0.000181 5,736
Oct 23, 2023 0.000186 0.000195 0.000185 0.000193 0.000193 4,879
Oct 22, 2023 0.000188 0.000188 0.000182 0.000185 0.000185 5,176
Oct 21, 2023 0.000184 0.000199 0.000184 0.000188 0.000188 9,929
Oct 20, 2023 0.000183 0.000187 0.000183 0.000184 0.000184 14,935
Oct 19, 2023 0.000184 0.000185 0.000182 0.000183 0.000183 14,951
Oct 18, 2023 0.000184 0.000191 0.000184 0.000184 0.000184 15,756
Oct 17, 2023 0.000157 0.000189 0.000155 0.000184 0.000184 20,099
Oct 16, 2023 0.000154 0.000159 0.000153 0.000157 0.000157 12,575
Oct 15, 2023 0.000156 0.000156 0.000153 0.000154 0.000154 11,190
Oct 14, 2023 0.000160 0.000160 0.000154 0.000156 0.000156 11,842
Oct 13, 2023 0.000160 0.000162 0.000159 0.000159 0.000159 12,565
Oct 12, 2023 0.000162 0.000167 0.000160 0.000160 0.000160 12,495
Oct 11, 2023 0.000169 0.000169 0.000161 0.000162 0.000162 6,401
Oct 10, 2023 0.000166 0.000171 0.000165 0.000169 0.000169 5,590
Oct 9, 2023 0.000173 0.000174 0.000164 0.000166 0.000166 6,219
Oct 8, 2023 0.000175 0.000175 0.000170 0.000173 0.000173 6,154
Oct 7, 2023 0.000177 0.000177 0.000173 0.000175 0.000175 6,056
Oct 6, 2023 0.000174 0.000180 0.000174 0.000177 0.000177 6,321
Oct 5, 2023 0.000179 0.000179 0.000174 0.000174 0.000174 5,979
Oct 4, 2023 0.000165 0.000189 0.000164 0.000179 0.000179 9,771
Oct 3, 2023 0.000169 0.000169 0.000165 0.000165 0.000165 5,863
Oct 2, 2023 0.000175 0.000177 0.000168 0.000169 0.000169 7,663
Oct 1, 2023 0.000175 0.000176 0.000172 0.000175 0.000175 6,455
Sep 30, 2023 0.000178 0.000178 0.000174 0.000175 0.000175 6,397
Sep 29, 2023 0.000185 0.000185 0.000177 0.000178 0.000178 6,574
Sep 28, 2023 0.000182 0.000186 0.000181 0.000185 0.000185 6,082
Sep 27, 2023 0.000187 0.000189 0.000181 0.000182 0.000182 6,022
Sep 26, 2023 0.000190 0.000190 0.000186 0.000187 0.000187 6,810
Sep 25, 2023 0.000189 0.000191 0.000187 0.000190 0.000190 7,316
Sep 24, 2023 0.000185 0.000210 0.000185 0.000189 0.000189 9,941
Sep 23, 2023 0.000183 0.000190 0.000181 0.000185 0.000185 7,288
Sep 22, 2023 0.000184 0.000185 0.000182 0.000183 0.000183 6,128
Sep 21, 2023 0.000187 0.000187 0.000181 0.000184 0.000184 7,119
Sep 20, 2023 0.000190 0.000194 0.000187 0.000187 0.000187 8,268
Sep 19, 2023 0.000190 0.000195 0.000189 0.000190 0.000190 7,641
Sep 18, 2023 0.000194 0.000198 0.000188 0.000190 0.000190 7,606
Sep 17, 2023 0.000194 0.000194 0.000193 0.000194 0.000194 6,843
Sep 16, 2023 0.000198 0.000199 0.000194 0.000194 0.000194 6,710
Sep 15, 2023 0.000197 0.000198 0.000195 0.000198 0.000198 6,993
Sep 14, 2023 0.000196 0.000200 0.000194 0.000197 0.000197 7,144
Sep 13, 2023 0.000198 0.000200 0.000195 0.000196 0.000196 6,810
Sep 12, 2023 0.000196 0.000204 0.000195 0.000198 0.000198 7,964
Sep 11, 2023 0.000188 0.000196 0.000181 0.000196 0.000196 12,155
Sep 10, 2023 0.000191 0.000191 0.000186 0.000188 0.000188 7,402
Sep 9, 2023 0.000192 0.000193 0.000191 0.000191 0.000191 6,980
Sep 8, 2023 0.000197 0.000198 0.000192 0.000192 0.000192 6,993
Sep 7, 2023 0.000192 0.000199 0.000192 0.000197 0.000197 8,345
Sep 6, 2023 0.000199 0.000202 0.000192 0.000192 0.000192 7,511
Sep 5, 2023 0.000200 0.000201 0.000195 0.000199 0.000199 8,873
Sep 4, 2023 0.000208 0.000210 0.000181 0.000200 0.000200 7,649
Sep 3, 2023 0.000225 0.000225 0.000206 0.000208 0.000208 9,474
Sep 2, 2023 0.000196 0.000226 0.000181 0.000225 0.000225 13,203
Sep 1, 2023 0.000203 0.000205 0.000194 0.000196 0.000196 11,943
Aug 31, 2023 0.000207 0.000216 0.000203 0.000203 0.000203 8,403
Aug 30, 2023 0.000212 0.000212 0.000205 0.000207 0.000207 6,168
Aug 29, 2023 0.000209 0.000219 0.000204 0.000212 0.000212 6,149
Aug 28, 2023 0.000214 0.000215 0.000208 0.000209 0.000209 17,758
Aug 27, 2023 0.000220 0.000221 0.000214 0.000214 0.000214 18,547
Aug 26, 2023 0.000230 0.000230 0.000217 0.000220 0.000220 20,836
Aug 25, 2023 0.000233 0.000234 0.000226 0.000230 0.000230 20,626
Aug 24, 2023 0.000233 0.000242 0.000228 0.000233 0.000233 16,489
Aug 23, 2023 0.000225 0.000236 0.000198 0.000233 0.000233 17,177
Aug 22, 2023 0.000226 0.000227 0.000217 0.000225 0.000225 22,195
Aug 21, 2023 0.000222 0.000239 0.000212 0.000227 0.000227 24,758
Aug 20, 2023 0.000223 0.000226 0.000219 0.000222 0.000222 23,716
Aug 19, 2023 0.000229 0.000231 0.000163 0.000223 0.000223 33,636
Aug 18, 2023 0.000229 0.000233 0.000226 0.000229 0.000229 21,766
Aug 17, 2023 0.000219 0.000246 0.000216 0.000228 0.000228 26,145
Aug 16, 2023 0.000229 0.000229 0.000218 0.000219 0.000219 21,527
Aug 15, 2023 0.000231 0.000232 0.000226 0.000229 0.000229 22,613
Aug 14, 2023 0.000238 0.000239 0.000225 0.000231 0.000231 23,225
Aug 13, 2023 0.000241 0.000241 0.000188 0.000238 0.000238 20,627
Aug 12, 2023 0.000237 0.000243 0.000202 0.000241 0.000241 19,634
Aug 11, 2023 0.000244 0.000244 0.000236 0.000237 0.000237 17,272
Aug 10, 2023 0.000247 0.000247 0.000241 0.000244 0.000244 14,166
Aug 9, 2023 0.000248 0.000248 0.000224 0.000247 0.000247 12,566
Aug 8, 2023 0.000244 0.000251 0.000244 0.000248 0.000248 10,178
Aug 7, 2023 0.000245 0.000248 0.000193 0.000244 0.000244 17,307
Aug 6, 2023 0.000244 0.000249 0.000244 0.000245 0.000245 16,562
Aug 5, 2023 0.000244 0.000248 0.000241 0.000244 0.000244 17,632
Aug 4, 2023 0.000243 0.000246 0.000238 0.000244 0.000244 17,265
Aug 3, 2023 0.000242 0.000245 0.000240 0.000243 0.000243 17,163
Aug 2, 2023 0.000243 0.000249 0.000240 0.000242 0.000242 18,136
Aug 1, 2023 0.000242 0.000245 0.000234 0.000243 0.000243 17,131
Jul 31, 2023 0.000246 0.000246 0.000242 0.000242 0.000242 18,496
Jul 30, 2023 0.000243 0.000251 0.000242 0.000246 0.000246 16,529
Jul 29, 2023 0.000242 0.000245 0.000240 0.000243 0.000243 17,712
Jul 28, 2023 0.000242 0.000244 0.000240 0.000242 0.000242 17,018
Jul 27, 2023 0.000243 0.000248 0.000241 0.000242 0.000242 27,100
Jul 26, 2023 0.000236 0.000244 0.000233 0.000243 0.000243 28,324
Jul 25, 2023 0.000231 0.000236 0.000227 0.000236 0.000236 29,716
Jul 24, 2023 0.000235 0.000235 0.000229 0.000231 0.000231 26,956
Jul 23, 2023 0.000235 0.000241 0.000234 0.000235 0.000235 27,396
Jul 22, 2023 0.000232 0.000241 0.000232 0.000236 0.000236 27,763
Jul 21, 2023 0.000246 0.000248 0.000229 0.000232 0.000232 33,337
Jul 20, 2023 0.000250 0.000252 0.000243 0.000246 0.000246 27,753
Jul 19, 2023 0.000245 0.000255 0.000245 0.000250 0.000250 27,739
Jul 18, 2023 0.000245 0.000247 0.000241 0.000245 0.000245 27,967
Jul 17, 2023 0.000251 0.000253 0.000241 0.000245 0.000245 28,142
Jul 16, 2023 0.000284 0.000285 0.000234 0.000251 0.000251 35,560
Jul 15, 2023 0.000283 0.000292 0.000283 0.000284 0.000284 31,523
Jul 14, 2023 0.000279 0.000299 0.000276 0.000283 0.000283 27,281
Jul 13, 2023 0.000272 0.000280 0.000266 0.000279 0.000279 28,371
Jul 12, 2023 0.000275 0.000277 0.000264 0.000272 0.000272 29,336
Jul 11, 2023 0.000271 0.000278 0.000233 0.000275 0.000275 28,020
Jul 10, 2023 0.000259 0.000271 0.000255 0.000271 0.000271 27,044
Jul 9, 2023 0.000256 0.000263 0.000251 0.000259 0.000259 28,699
Jul 8, 2023 0.000265 0.000268 0.000253 0.000256 0.000256 27,571
Jul 7, 2023 0.000263 0.000274 0.000261 0.000265 0.000265 27,689
Jul 6, 2023 0.000270 0.000285 0.000263 0.000263 0.000263 29,698
Jul 5, 2023 0.000240 0.000286 0.000240 0.000270 0.000270 31,086
Jul 4, 2023 0.000237 0.000246 0.000227 0.000240 0.000240 28,229
Jul 3, 2023 0.000248 0.000256 0.000221 0.000250 0.000250 26,585
Jul 2, 2023 0.000251 0.000256 0.000229 0.000248 0.000248 29,617
Jul 1, 2023 0.000247 0.000255 0.000228 0.000246 0.000246 26,008
Jun 30, 2023 0.000252 0.000260 0.000236 0.000247 0.000247 29,025
Jun 29, 2023 0.000251 0.000256 0.000222 0.000253 0.000253 28,181
Jun 28, 2023 0.000241 0.000253 0.000203 0.000251 0.000251 15,418
Jun 27, 2023 0.000246 0.000248 0.000208 0.000241 0.000241 9,780
Jun 26, 2023 0.000242 0.000253 0.000237 0.000246 0.000246 17,421
Jun 25, 2023 0.000243 0.000247 0.000241 0.000242 0.000242 18,240
Jun 24, 2023 0.000251 0.000258 0.000239 0.000243 0.000243 18,682
Jun 23, 2023 0.000239 0.000257 0.000238 0.000251 0.000251 18,425
Jun 22, 2023 0.000248 0.000256 0.000238 0.000239 0.000239 17,674
Jun 21, 2023 0.000243 0.000266 0.000205 0.000248 0.000248 20,337
Jun 20, 2023 0.000250 0.000251 0.000205 0.000243 0.000243 17,872
Jun 19, 2023 0.000241 0.000254 0.000232 0.000250 0.000250 19,943
Jun 18, 2023 0.000247 0.000249 0.000206 0.000241 0.000241 17,333
Jun 17, 2023 0.000214 0.000258 0.000212 0.000247 0.000247 24,622
Jun 16, 2023 0.000239 0.000239 0.000195 0.000214 0.000214 19,708
Jun 15, 2023 0.000230 0.000247 0.000226 0.000239 0.000239 19,779
Jun 14, 2023 0.000244 0.000254 0.000229 0.000231 0.000231 18,636

Related Tickers

BTC-USD Bitcoin USD
67,165.84
-0.72%
 
ETH-USD Ethereum USD
3,510.53
+0.14%
 
USDT-USD Tether USDt USD
1.00
-0.07%
 
BNB-USD BNB USD
610.18
+0.43%
 
SOL-USD Solana USD
148.06
-1.64%
 
STETH-USD Lido Staked ETH USD
3,508.73
-0.00%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
XRP-USD XRP USD
0.48
-1.54%
 
DOGE-USD Dogecoin USD
0.14
-1.24%
 
TON11419-USD Toncoin USD
8.05
+6.23%
 
ADA-USD Cardano USD
0.42
-1.82%
 
WSTETH-USD Lido wstETH USD
4,107.12
+0.27%
 
SHIB-USD Shiba Inu USD
0.00
+0.84%
 
AVAX-USD Avalanche USD
31.56
-1.66%
 
WETH-USD WETH USD
3,512.81
+0.20%
 
WBTC-USD Wrapped Bitcoin USD
67,164.96
-1.02%
 
TRX-USD TRON USD
0.12
-0.23%
 
WTRX-USD Wrapped TRON USD
0.12
-0.29%
 
DOT-USD Polkadot USD
6.36
-2.36%
 
LINK-USD Chainlink USD
15.42
-0.01%
 
BCH-USD Bitcoin Cash USD
436.32
-2.73%
 
UNI7083-USD Uniswap USD
10.90
+9.47%
 
NEAR-USD NEAR Protocol USD
5.96
-3.99%
 
EETH-USD ether.fi Staked ETH USD
3,502.98
+0.21%
 
MATIC-USD Polygon USD
0.61
-2.74%
 
LTC-USD Litecoin USD
80.15
+1.56%
 
WEETH-USD Wrapped eETH USD
3,651.66
+0.07%
 
DAI-USD Dai USD
1.00
+0.00%
 
LEO-USD UNUS SED LEO USD
5.56
-0.67%
 
PEPE24478-USD Pepe USD
0.00
-4.16%
 
ICP-USD Internet Computer USD
9.87
-0.78%
 
KAS-USD Kaspa USD
0.17
-2.11%
 
BTCB-USD Bitcoin BEP2 USD
67,109.13
-1.30%
 
ETC-USD Ethereum Classic USD
25.59
-0.07%
 
EZETH-USD Renzo Restaked ETH USD
3,488.23
-0.15%
 
APT21794-USD Aptos USD
8.03
-0.01%
 
USDE29470-USD Ethena USDe USD
1.00
-0.03%
 
WBETH-USD Wrapped Beacon ETH USD
3,654.64
+0.16%
 
XMR-USD Monero USD
175.65
-1.79%
 
HBAR-USD Hedera USD
0.09
-0.30%
 
RNDR-USD Render USD
8.27
-5.15%
 
FIL-USD Filecoin USD
5.41
-0.21%
 
STX4847-USD Stacks USD
2.05
-9.96%
 
MNT27075-USD Mantle USD
0.90
-0.37%
 
ATOM-USD Cosmos USD
7.47
-2.09%
 
XLM-USD Stellar USD
0.10
-0.93%
 
OKB-USD OKB USD
46.36
-1.39%
 
IMX10603-USD Immutable USD
1.82
-1.84%
 
ARB11841-USD Arbitrum USD
0.94
-0.15%
 
CRO-USD Cronos USD
0.10
+0.34%
 
INJ-USD Injective USD
28.75
-8.03%
 
FDUSD-USD First Digital USD USD
1.00
+0.01%
 
WIF-USD dogwifhat USD
2.46
-2.49%
 
SUI20947-USD Sui USD
0.99
-1.30%
 
GRT6719-USD The Graph USD
0.25
-2.05%
 
OP-USD Optimism USD
2.04
-1.57%
 
TAO22974-USD Bittensor USD
319.05
-2.19%
 
VET-USD VeChain USD
0.03
-2.65%
 
MKR-USD Maker USD
2,300.32
+0.90%
 
NOT-USD Notcoin USD
0.02
+19.49%
 
FLOKI-USD FLOKI USD
0.00
-2.01%
 
RETH-USD Rocket Pool ETH USD
3,903.41
+0.44%
 
AR-USD Arweave USD
29.96
-12.83%
 
FTM-USD Fantom USD
0.65
+0.28%
 
LDO-USD Lido DAO USD
2.00
+3.90%
 
THETA-USD Theta Network USD
1.76
-4.05%
 
BONK-USD Bonk USD
0.00
-3.90%
 
JASMY-USD JasmyCoin USD
0.04
-3.16%
 
ONDO-USD Ondo USD
1.24
-6.02%
 
METH29035-USD Mantle Staked Ether USD
3,639.75
+0.16%
 
BGB-USD Bitget Token USD
1.17
-0.84%
 
RUNE-USD THORChain USD
4.84
-2.61%
 
JITOSOL-USD Jito Staked SOL USD
165.69
-1.58%
 
SUSDE-USD Ethena Staked USDe USD
1.08
-0.04%
 
ZBU-USD Zeebu USD
4.66
+0.81%
 
TIA22861-USD Celestia USD
7.96
-3.32%
 
FLZ-USD Fellaz USD
3.15
-3.50%
 
CORE23254-USD Core USD
1.60
+2.50%
 
BRETT29743-USD Brett (Based) USD
0.14
-3.81%
 
PYTH-USD Pyth Network USD
0.38
-2.03%
 
FET-USD Fetch.ai USD
1.59
-3.93%
 
STRK22691-USD Starknet USD
1.01
-1.19%
 
ALGO-USD Algorand USD
0.16
-1.50%
 
SEI-USD Sei USD
0.44
-4.74%
 
AAVE-USD Aave USD
85.52
-0.86%
 
VBNB-USD Venus BNB USD
14.86
+0.18%
 
JUP29210-USD Jupiter USD
0.92
-2.50%
 
FLR-USD Flare USD
0.03
-2.45%
 
FLOW-USD Flow USD
0.75
-2.14%
 
GALA-USD Gala USD
0.03
-0.08%
 
ENA-USD Ethena USD
0.72
+2.44%
 
CHEEL-USD Cheelee USD
20.30
+0.92%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,553.96
+0.55%
 
BEAM28298-USD Beam USD
0.02
-5.50%
 
CHZ-USD Chiliz USD
0.12
+0.30%
 
AXS-USD Axie Infinity USD
7.07
-0.12%
 
ORDI-USD ORDI USD
48.03
-5.53%
 
BSV-USD Bitcoin SV USD
50.94
-2.52%
 
QNT-USD Quant USD
83.07
-1.38%
 
KCS-USD KuCoin Token USD
10.40
-1.07%