CCC - CoinMarketCap USD

Pax Dollar USD (USDP-USD)

1.00 -0.00 (-0.07%)
As of 6:31 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 29, 2024 1.000139 1.000293 0.999803 0.999890 0.999890 1,253,102
May 28, 2024 1.000322 1.000934 0.999781 1.000138 1.000138 1,423,043
May 27, 2024 1.000418 1.001164 1.000015 1.000322 1.000322 2,504,203
May 26, 2024 1.000376 1.001336 0.999942 1.000418 1.000418 1,731,414
May 25, 2024 1.000815 1.001404 1.000075 1.000376 1.000376 2,408,698
May 24, 2024 0.999798 1.001493 0.999789 1.000815 1.000815 2,829,280
May 23, 2024 1.001332 1.001577 0.999394 0.999798 0.999798 2,409,462
May 22, 2024 1.000417 1.002981 1.000003 1.001332 1.001332 5,965,769
May 21, 2024 1.000541 1.000723 0.999575 1.000417 1.000417 4,355,429
May 20, 2024 1.000678 1.001627 1.000201 1.000539 1.000539 1,665,369
May 19, 2024 1.000301 1.001498 0.999791 1.000678 1.000678 2,148,195
May 18, 2024 1.001438 1.001842 1.000143 1.000301 1.000301 2,856,576
May 17, 2024 1.000009 1.001921 0.999874 1.001438 1.001438 3,982,272
May 16, 2024 1.000731 1.001472 0.999768 1.000009 1.000009 3,976,160
May 15, 2024 1.000129 1.001897 0.999916 1.000664 1.000664 12,670,555
May 14, 2024 1.000577 1.001445 0.999687 1.000129 1.000129 4,586,961
May 13, 2024 0.999790 1.002128 0.999707 1.000577 1.000577 4,780,748
May 12, 2024 1.000279 1.000772 0.999279 0.999790 0.999790 674,638
May 11, 2024 1.000611 1.001395 0.999880 1.000279 1.000279 1,920,116
May 10, 2024 1.000536 1.003290 1.000025 1.000611 1.000611 5,827,125
May 9, 2024 1.000143 1.003602 0.999758 1.000535 1.000535 5,274,160
May 8, 2024 1.000365 1.005217 0.999903 1.000143 1.000143 6,157,724
May 7, 2024 1.000264 1.003428 0.999920 1.000365 1.000365 3,528,581
May 6, 2024 1.001234 1.003606 0.999226 1.000264 1.000264 3,033,184
May 5, 2024 1.001158 1.002267 1.000554 1.001234 1.001234 888,594
May 4, 2024 1.003429 1.004759 1.000719 1.001158 1.001158 1,807,839
May 3, 2024 1.001001 1.012131 1.000770 1.003429 1.003429 3,125,911
May 2, 2024 1.000521 1.008732 0.997425 1.001001 1.001001 2,197,545
May 1, 2024 1.000295 1.005876 0.994776 1.000521 1.000521 1,730,093
Apr 30, 2024 0.999882 1.003499 0.998537 1.000294 1.000294 2,321,548
Apr 29, 2024 1.000731 1.001963 0.999643 0.999882 0.999882 2,270,962
Apr 28, 2024 1.001299 1.002965 0.999753 1.000731 1.000731 3,020,409
Apr 27, 2024 1.002577 1.013988 1.000122 1.001299 1.001299 7,339,828
Apr 26, 2024 1.001640 1.010798 0.999839 1.002577 1.002577 2,753,926
Apr 25, 2024 1.001240 1.004270 1.001011 1.001640 1.001640 1,905,428
Apr 24, 2024 1.001229 1.004264 1.000531 1.001230 1.001230 1,864,668
Apr 23, 2024 1.001000 1.004813 1.000719 1.001229 1.001229 2,360,688
Apr 22, 2024 1.002798 1.008181 1.000333 1.001000 1.001000 2,249,196
Apr 21, 2024 1.004279 1.007695 1.001344 1.002798 1.002798 1,138,159
Apr 20, 2024 1.001086 1.006008 1.000722 1.004540 1.004540 1,743,965
Apr 19, 2024 1.000261 1.004693 0.999701 1.001085 1.001085 2,316,740
Apr 18, 2024 1.002325 1.005763 0.999973 1.000261 1.000261 2,557,958
Apr 17, 2024 1.000705 1.043419 0.997561 1.002325 1.002325 6,420,348
Apr 16, 2024 1.001255 1.441409 0.997295 1.000706 1.000706 18,611,477
Apr 15, 2024 1.001058 1.002572 0.999896 1.001255 1.001255 1,734,182
Apr 14, 2024 1.001045 1.005235 0.999637 1.001058 1.001058 3,990,505
Apr 13, 2024 1.011763 1.020686 0.999865 1.001045 1.001045 5,770,257
Apr 12, 2024 0.999965 1.013650 0.999673 1.010761 1.010761 5,344,873
Apr 11, 2024 0.999907 1.000595 0.999500 0.999965 0.999965 2,457,471
Apr 10, 2024 1.000005 1.008017 0.999485 0.999907 0.999907 6,444,030
Apr 9, 2024 0.999903 1.000444 0.998275 1.000005 1.000005 3,986,476
Apr 8, 2024 0.999349 1.000493 0.999070 0.999903 0.999903 1,279,166
Apr 7, 2024 0.999466 0.999930 0.999030 0.999349 0.999349 927,201
Apr 6, 2024 0.999704 0.999920 0.999355 0.999466 0.999466 1,026,935
Apr 5, 2024 0.999706 1.000162 0.999272 0.999704 0.999704 911,798
Apr 4, 2024 0.999741 1.000033 0.998168 0.999706 0.999706 1,796,487
Apr 3, 2024 0.999981 1.000337 0.996587 0.999741 0.999741 2,580,515
Apr 2, 2024 0.999718 1.000821 0.999038 0.999981 0.999981 2,842,904
Apr 1, 2024 0.998980 1.000502 0.998959 0.999718 0.999718 2,257,211
Mar 31, 2024 0.999899 1.000353 0.998553 0.998980 0.998980 1,008,032
Mar 30, 2024 0.999592 1.000352 0.999030 0.999899 0.999899 1,118,884
Mar 29, 2024 0.999918 1.000389 0.998960 0.999592 0.999592 756,728
Mar 28, 2024 0.999992 1.001348 0.999330 0.999918 0.999918 864,773
Mar 27, 2024 0.999841 1.000484 0.998941 0.999992 0.999992 1,273,579
Mar 26, 2024 0.999748 1.000568 0.999091 0.999841 0.999841 6,702,708
Mar 25, 2024 0.998608 1.000350 0.998579 0.999748 0.999748 7,077,875
Mar 24, 2024 0.999718 1.000273 0.998592 0.998700 0.998700 8,628,386
Mar 23, 2024 0.999240 1.000171 0.995360 0.999718 0.999718 17,489,760
Mar 22, 2024 0.998604 1.000098 0.998563 0.999240 0.999240 13,611,921
Mar 21, 2024 0.999720 1.000343 0.996249 0.998604 0.998604 11,097,025
Mar 20, 2024 0.999768 1.001364 0.999273 0.999720 0.999720 2,977,363
Mar 19, 2024 0.999530 1.000776 0.991229 0.999768 0.999768 6,988,598
Mar 18, 2024 0.997123 1.000062 0.997041 0.999530 0.999530 5,604,129
Mar 17, 2024 0.999421 1.000754 0.997072 0.997123 0.997123 4,940,279
Mar 16, 2024 0.999380 0.999910 0.998131 0.999421 0.999421 3,917,263
Mar 15, 2024 0.999705 1.001487 0.999144 0.999380 0.999380 5,214,893
Mar 14, 2024 0.999424 1.003410 0.998528 0.999705 0.999705 4,189,077
Mar 13, 2024 0.999746 1.000621 0.998900 0.999424 0.999424 2,847,338
Mar 12, 2024 0.999822 1.000168 0.998471 0.999746 0.999746 3,797,172
Mar 11, 2024 0.999564 1.000159 0.998646 0.999822 0.999822 6,233,081
Mar 10, 2024 1.000203 1.000861 0.998911 0.999564 0.999564 3,128,329
Mar 9, 2024 0.999836 1.000427 0.999067 1.000203 1.000203 1,463,282
Mar 8, 2024 0.999707 1.001511 0.998274 0.999836 0.999836 4,742,122
Mar 7, 2024 0.999686 1.000142 0.998260 0.999707 0.999707 5,531,477
Mar 6, 2024 0.999778 1.000132 0.997612 0.999686 0.999686 7,646,641
Mar 5, 2024 0.999741 1.000607 0.994561 0.999778 0.999778 10,772,064
Mar 4, 2024 0.999331 1.019080 0.998309 0.999783 0.999783 5,926,637
Mar 3, 2024 0.999018 1.020775 0.998284 0.999337 0.999337 680,655
Mar 2, 2024 0.999533 1.011460 0.998542 0.999070 0.999070 1,028,176
Mar 1, 2024 0.999113 0.999948 0.997500 0.999508 0.999508 5,337,968
Feb 29, 2024 0.999550 1.000945 0.998731 0.999270 0.999270 2,527,870
Feb 28, 2024 0.999759 1.000382 0.997352 0.999597 0.999597 7,734,348
Feb 27, 2024 0.999725 1.001104 0.999149 0.999694 0.999694 2,636,874
Feb 26, 2024 0.999721 1.002535 0.999018 0.999725 0.999725 2,845,343
Feb 25, 2024 0.999137 0.999917 0.997310 0.999695 0.999695 4,005,229
Feb 24, 2024 0.999757 0.999960 0.999075 0.999137 0.999137 1,428,564
Feb 23, 2024 0.999710 1.002401 0.999319 0.999759 0.999759 3,978,807
Feb 22, 2024 0.999902 1.000476 0.999330 0.999597 0.999597 4,773,044
Feb 21, 2024 1.000017 1.001849 0.999358 0.999836 0.999836 6,669,789
Feb 20, 2024 0.999052 1.001775 0.998973 1.000017 1.000017 4,035,892
Feb 19, 2024 0.999620 1.000343 0.998679 0.999052 0.999052 2,265,537
Feb 18, 2024 0.999727 1.006295 0.999256 0.999612 0.999612 861,191
Feb 17, 2024 0.999460 1.001719 0.999137 0.999759 0.999759 2,547,892
Feb 16, 2024 0.999299 1.000711 0.998334 0.999437 0.999437 1,324,445
Feb 15, 2024 1.000122 1.000678 0.998970 0.999335 0.999335 2,120,616
Feb 14, 2024 1.001061 1.001462 0.999220 1.000135 1.000135 5,710,952
Feb 13, 2024 1.000266 1.001192 0.999779 1.001063 1.001063 1,654,565
Feb 12, 2024 0.999338 1.000409 0.999195 1.000168 1.000168 2,286,700
Feb 11, 2024 1.000042 1.000433 0.998907 0.999327 0.999327 2,053,448
Feb 10, 2024 1.000548 1.000814 0.999779 1.000058 1.000058 2,063,387
Feb 9, 2024 0.999978 1.000844 0.999418 1.000529 1.000529 3,980,050
Feb 8, 2024 0.999764 1.000339 0.999419 1.000004 1.000004 1,693,514
Feb 7, 2024 0.999733 1.000550 0.999413 0.999804 0.999804 1,311,993
Feb 6, 2024 0.999590 1.000366 0.999438 0.999783 0.999783 1,984,765
Feb 5, 2024 0.999630 1.000322 0.998207 0.999593 0.999593 897,483
Feb 4, 2024 0.999219 1.000205 0.999009 0.999625 0.999625 651,111
Feb 3, 2024 0.999923 1.000265 0.998223 0.999205 0.999205 532,302
Feb 2, 2024 1.000016 1.000760 0.998639 0.999874 0.999874 1,903,291
Feb 1, 2024 1.000132 1.001262 0.998923 1.000046 1.000046 2,852,544
Jan 31, 2024 0.999965 1.000342 0.999430 1.000132 1.000132 2,269,747
Jan 30, 2024 1.000506 1.001171 0.999637 0.999918 0.999918 2,612,626
Jan 29, 2024 0.999833 1.006467 0.998930 1.000418 1.000418 3,991,777
Jan 28, 2024 0.999403 1.000535 0.998651 0.999837 0.999837 1,897,244
Jan 27, 2024 0.999019 1.000460 0.997218 0.999391 0.999391 886,526
Jan 26, 2024 1.005009 1.005124 0.995306 0.999088 0.999088 1,683,405
Jan 25, 2024 0.993613 1.006294 0.992629 1.004938 1.004938 2,665,156
Jan 24, 2024 0.999477 1.025306 0.982308 0.993618 0.993618 4,306,982
Jan 23, 2024 0.999651 1.022440 0.964450 0.992876 0.992876 7,516,161
Jan 22, 2024 1.000027 1.000384 0.999334 0.999651 0.999651 1,633,520
Jan 21, 2024 0.999607 1.000328 0.999458 0.999972 0.999972 989,223
Jan 20, 2024 0.999692 1.000803 0.999147 0.999606 0.999606 699,942
Jan 19, 2024 0.998377 1.000394 0.997302 0.999692 0.999692 825,141
Jan 18, 2024 0.999716 1.000502 0.997971 0.998377 0.998377 1,034,261
Jan 17, 2024 0.999825 1.000705 0.999545 0.999684 0.999684 790,005
Jan 16, 2024 0.999621 1.000617 0.999248 0.999886 0.999886 2,687,070
Jan 15, 2024 0.999376 1.000845 0.999115 0.999668 0.999668 891,704
Jan 14, 2024 0.999943 1.000257 0.999151 0.999383 0.999383 687,316
Jan 13, 2024 1.000137 1.000402 0.999572 0.999962 0.999962 1,239,943
Jan 12, 2024 0.999842 1.000513 0.999245 1.000129 1.000129 4,477,994
Jan 11, 2024 0.998999 1.000363 0.998354 0.999706 0.999706 3,053,528
Jan 10, 2024 0.999739 1.000479 0.997501 0.998961 0.998961 1,151,267
Jan 9, 2024 1.000565 1.000730 0.996229 0.999529 0.999529 3,565,098
Jan 8, 2024 0.994908 1.003245 0.991704 1.000496 1.000496 4,561,684
Jan 7, 2024 0.997755 1.002710 0.993439 0.994909 0.994909 1,610,685
Jan 6, 2024 1.003432 1.003432 0.993433 0.997717 0.997717 896,547
Jan 5, 2024 0.997935 1.004383 0.993248 1.003430 1.003430 3,575,211
Jan 4, 2024 0.997422 1.002286 0.994466 0.997895 0.997895 2,434,207
Jan 3, 2024 1.000395 1.005240 0.989204 0.997448 0.997448 6,489,356
Jan 2, 2024 0.999409 1.005091 0.996480 1.000366 1.000366 2,935,528
Jan 1, 2024 1.000699 1.003142 0.992972 0.999710 0.999710 3,098,802
Dec 31, 2023 0.997329 1.006078 0.997272 1.000685 1.000685 1,865,224
Dec 30, 2023 1.000494 1.000685 0.993992 0.997457 0.997457 1,334,912
Dec 29, 2023 0.998841 1.001480 0.993340 1.000493 1.000493 6,821,010
Dec 28, 2023 1.004595 1.006989 0.996471 0.998824 0.998824 6,654,103
Dec 27, 2023 0.999112 1.005093 0.997207 1.004547 1.004547 1,811,544
Dec 26, 2023 0.999838 1.001574 0.989983 0.999117 0.999117 1,652,544
Dec 25, 2023 0.999572 1.002246 0.997148 0.999790 0.999790 958,720
Dec 24, 2023 0.996221 1.004185 0.991516 0.999506 0.999506 852,483
Dec 23, 2023 0.996356 0.997112 0.993187 0.996145 0.996145 1,950,311
Dec 22, 2023 0.998452 1.001460 0.994725 0.996337 0.996337 3,849,682
Dec 21, 2023 0.998433 1.001235 0.993319 0.998476 0.998476 4,420,233
Dec 20, 2023 1.000263 1.004537 0.995977 0.998399 0.998399 1,660,121
Dec 19, 2023 0.997607 1.001992 0.992225 1.000269 1.000269 2,050,550
Dec 18, 2023 0.993776 1.001330 0.986994 0.997634 0.997634 1,715,329
Dec 17, 2023 0.991416 0.996962 0.988878 0.993833 0.993833 1,322,738
Dec 16, 2023 0.993049 1.000125 0.988088 0.991410 0.991410 1,023,724
Dec 15, 2023 0.990551 0.996029 0.986900 0.993057 0.993057 5,036,409
Dec 14, 2023 1.000359 1.003699 0.989907 0.990540 0.990540 1,445,157
Dec 13, 2023 0.999213 1.004021 0.992515 1.000417 1.000417 10,104,798
Dec 12, 2023 0.993741 1.001009 0.990580 0.999036 0.999036 15,120,730
Dec 11, 2023 0.999408 1.000474 0.987397 0.993726 0.993726 10,469,282
Dec 10, 2023 0.995907 1.001179 0.995652 0.999375 0.999375 1,125,175
Dec 9, 2023 0.994795 1.004569 0.994605 0.995904 0.995904 4,457,891
Dec 8, 2023 1.000677 1.002012 0.993765 0.994767 0.994767 1,844,650
Dec 7, 2023 0.993981 1.001895 0.992116 1.000614 1.000614 3,693,573
Dec 6, 2023 0.997834 1.004653 0.992792 0.993840 0.993840 4,883,931
Dec 5, 2023 0.999229 1.003742 0.991955 0.997852 0.997852 4,859,208
Dec 4, 2023 0.998992 1.005269 0.995531 0.999224 0.999224 2,590,068
Dec 3, 2023 1.000713 1.001436 0.995116 0.998992 0.998992 1,696,647
Dec 2, 2023 0.999285 1.001710 0.994352 1.000736 1.000736 2,248,310
Dec 1, 2023 0.999940 1.004256 0.998385 0.999345 0.999345 2,055,584
Nov 30, 2023 0.995395 1.000665 0.994107 0.999924 0.999924 2,482,597
Nov 29, 2023 0.998840 1.003438 0.994579 0.995387 0.995387 3,807,736
Nov 28, 2023 0.995012 1.001962 0.991508 0.998815 0.998815 2,055,695
Nov 27, 2023 0.992942 0.999459 0.989729 0.994210 0.994210 5,239,794
Nov 26, 2023 0.997729 1.001104 0.991516 0.993042 0.993042 2,770,658
Nov 25, 2023 0.999145 1.000014 0.995578 0.997718 0.997718 1,571,175
Nov 24, 2023 1.002215 1.007797 0.998012 0.999182 0.999182 1,748,211
Nov 23, 2023 1.000414 1.002665 0.994499 1.002187 1.002187 2,533,795
Nov 22, 2023 0.998257 1.003239 0.989410 1.000453 1.000453 2,129,933
Nov 21, 2023 1.003629 1.006881 0.987675 0.998385 0.998385 5,155,764
Nov 20, 2023 1.002619 1.004615 0.998196 1.003651 1.003651 4,004,928
Nov 19, 2023 1.000068 1.003510 0.995621 1.002610 1.002610 1,580,957
Nov 18, 2023 0.997775 1.000452 0.992882 1.000045 1.000045 4,365,674
Nov 17, 2023 0.992451 0.999676 0.990050 0.997790 0.997790 3,560,151
Nov 16, 2023 1.001673 1.002041 0.990265 0.992498 0.992498 11,541,612
Nov 15, 2023 0.995252 1.004465 0.994278 1.001824 1.001824 6,626,540
Nov 14, 2023 0.998383 1.000730 0.990943 0.995263 0.995263 5,119,382
Nov 13, 2023 0.996240 1.002128 0.995163 0.998402 0.998402 10,463,291
Nov 12, 2023 0.994162 1.001220 0.992989 0.996151 0.996151 3,200,582
Nov 11, 2023 0.994328 0.999643 0.988376 0.994159 0.994159 2,736,441
Nov 10, 2023 1.000552 1.002328 0.992451 0.994306 0.994306 10,986,813
Nov 9, 2023 1.003366 1.010172 0.994254 1.000586 1.000586 29,560,475
Nov 8, 2023 0.999852 1.007864 0.998698 1.003304 1.003304 9,284,051
Nov 7, 2023 0.996574 1.007310 0.993327 0.999840 0.999840 4,394,221
Nov 6, 2023 1.001759 1.002333 0.991202 0.996575 0.996575 10,830,350
Nov 5, 2023 1.001634 1.002451 0.995567 1.001801 1.001801 4,594,198
Nov 4, 2023 0.996417 1.003407 0.995281 1.001614 1.001614 739,122
Nov 3, 2023 0.997070 0.997808 0.991922 0.996358 0.996358 4,543,534
Nov 2, 2023 0.999793 1.001142 0.992829 0.997123 0.997123 3,990,784
Nov 1, 2023 0.998379 1.004586 0.995820 0.999781 0.999781 3,400,205
Oct 31, 2023 1.000885 1.004263 0.996000 0.998396 0.998396 1,409,369
Oct 30, 2023 0.998250 1.005443 0.995604 1.000870 1.000870 2,860,287
Oct 29, 2023 0.997207 1.000341 0.995368 0.998254 0.998254 1,575,952
Oct 28, 2023 0.994944 1.001890 0.994944 0.997224 0.997224 1,798,557
Oct 27, 2023 0.996064 1.000936 0.991194 0.994932 0.994932 1,762,356
Oct 26, 2023 0.996645 1.008082 0.993118 0.996073 0.996073 1,620,536
Oct 25, 2023 0.996041 1.002931 0.994744 0.996624 0.996624 1,523,195
Oct 24, 2023 1.003338 1.009910 0.992650 0.995945 0.995945 5,966,825
Oct 23, 2023 1.001815 1.008867 0.996533 1.003390 1.003390 2,950,730
Oct 22, 2023 0.998855 1.004154 0.993581 1.001716 1.001716 621,140
Oct 21, 2023 1.000308 1.001440 0.995528 0.998845 0.998845 1,479,882
Oct 20, 2023 0.999816 1.002312 0.996827 1.000359 1.000359 10,780,163
Oct 19, 2023 0.992810 1.003864 0.991275 0.999780 0.999780 2,710,157
Oct 18, 2023 0.990780 0.999744 0.988145 0.992800 0.992800 1,078,304
Oct 17, 2023 0.994543 0.995318 0.989850 0.990775 0.990775 1,662,684
Oct 16, 2023 0.998847 1.002331 0.989505 0.994601 0.994601 2,086,649
Oct 15, 2023 0.996140 1.000814 0.995817 0.998830 0.998830 1,189,944
Oct 14, 2023 0.997202 0.998015 0.995491 0.996136 0.996136 1,382,321
Oct 13, 2023 0.996842 1.001144 0.995544 0.997235 0.997235 2,008,517
Oct 12, 2023 0.995094 0.999199 0.993931 0.996855 0.996855 3,057,016
Oct 11, 2023 0.995887 0.999613 0.992087 0.995109 0.995109 2,090,445
Oct 10, 2023 0.999231 1.002655 0.992669 0.995910 0.995910 4,382,470
Oct 9, 2023 0.996380 1.000356 0.990729 0.999306 0.999306 1,804,972
Oct 8, 2023 0.993267 0.998272 0.991652 0.996434 0.996434 1,377,563
Oct 7, 2023 0.994732 0.998888 0.993123 0.993239 0.993239 1,685,964
Oct 6, 2023 0.989982 1.002190 0.989620 0.994785 0.994785 1,440,981
Oct 5, 2023 0.998368 1.000275 0.986393 0.989995 0.989995 1,492,207
Oct 4, 2023 0.994373 1.000559 0.991044 0.998332 0.998332 1,077,948
Oct 3, 2023 0.991939 0.997422 0.990654 0.994362 0.994362 2,143,453
Oct 2, 2023 0.996294 1.000618 0.990045 0.991984 0.991984 1,664,807
Oct 1, 2023 0.995406 1.000015 0.992298 0.996302 0.996302 1,650,889
Sep 30, 2023 0.992750 0.997139 0.991988 0.995471 0.995471 1,648,933
Sep 29, 2023 0.996795 1.001287 0.991902 0.992789 0.992789 1,893,935
Sep 28, 2023 0.997478 1.005528 0.994126 0.996798 0.996798 3,033,565
Sep 27, 2023 0.993520 1.004147 0.991275 0.997569 0.997569 3,058,135
Sep 26, 2023 0.993446 0.999302 0.991086 0.993571 0.993571 1,537,826
Sep 25, 2023 0.993284 0.998149 0.989616 0.993449 0.993449 4,308,946
Sep 24, 2023 0.999107 1.001620 0.988236 0.993281 0.993281 378,762
Sep 23, 2023 0.992846 1.001117 0.991248 0.999148 0.999148 442,485
Sep 22, 2023 0.994916 0.997202 0.991466 0.992877 0.992877 1,510,650
Sep 21, 2023 0.998082 1.000776 0.990164 0.994897 0.994897 1,316,972
Sep 20, 2023 0.997833 1.001470 0.994479 0.998098 0.998098 2,120,599
Sep 19, 2023 0.993112 1.002573 0.990757 0.997864 0.997864 2,614,693
Sep 18, 2023 0.993921 1.001754 0.991551 0.993087 0.993087 2,061,797
Sep 17, 2023 0.997493 1.000316 0.992830 0.993933 0.993933 2,895,524
Sep 16, 2023 0.999331 1.001915 0.996420 0.997512 0.997512 1,900,014
Sep 15, 2023 0.994293 1.001589 0.993942 0.999365 0.999365 21,522,467
Sep 14, 2023 0.994857 1.001264 0.993627 0.994281 0.994281 12,873,579
Sep 13, 2023 0.995812 0.997846 0.992505 0.995036 0.995036 15,252,846
Sep 12, 2023 0.991797 0.999714 0.990958 0.995732 0.995732 26,090,090
Sep 11, 2023 0.992209 0.997749 0.989664 0.993334 0.993334 1,280,879
Sep 10, 2023 0.990123 0.997176 0.989830 0.992199 0.992199 470,194
Sep 9, 2023 0.995987 0.996251 0.989331 0.990089 0.990089 424,488
Sep 8, 2023 0.997466 0.999160 0.990955 0.995983 0.995983 716,059
Sep 7, 2023 0.995890 1.000557 0.992883 0.997551 0.997551 4,662,495
Sep 6, 2023 0.997147 0.999743 0.992839 0.995873 0.995873 1,699,375
Sep 5, 2023 0.992033 0.999387 0.990901 0.997087 0.997087 3,832,087
Sep 4, 2023 0.996410 0.998427 0.990895 0.992058 0.992058 1,343,555
Sep 3, 2023 0.991180 0.998914 0.990574 0.996457 0.996457 3,496,491
Sep 2, 2023 0.992599 0.996463 0.990298 0.991162 0.991162 6,478,029
Sep 1, 2023 0.993363 0.998735 0.991052 0.992573 0.992573 12,063,944
Aug 31, 2023 1.000089 1.001613 0.991954 0.993349 0.993349 2,093,422
Aug 30, 2023 1.002896 1.003749 0.995556 1.000084 1.000084 2,850,450
Aug 29, 2023 0.995251 1.004865 0.994104 1.002910 1.002910 7,128,261
Aug 28, 2023 0.996788 0.998091 0.993507 0.995291 0.995291 4,465,560
Aug 27, 2023 0.994366 0.997031 0.994094 0.996779 0.996779 9,043,826
Aug 26, 2023 0.999247 1.000190 0.994499 0.994842 0.994842 4,907,527
Aug 25, 2023 0.996738 1.000236 0.993057 0.999553 0.999553 15,049,819
Aug 24, 2023 0.998112 0.998366 0.995469 0.996777 0.996777 17,978,480
Aug 23, 2023 0.997128 0.999406 0.992614 0.998097 0.998097 1,114,028
Aug 22, 2023 0.994773 1.000958 0.991193 0.997112 0.997112 3,222,959
Aug 21, 2023 0.995670 0.996884 0.992322 0.994799 0.994799 1,203,043
Aug 20, 2023 0.994645 0.998904 0.994413 0.995696 0.995696 1,989,529
Aug 19, 2023 0.991551 0.998323 0.991108 0.994612 0.994612 1,513,239
Aug 18, 2023 1.003329 1.003329 0.990873 0.991489 0.991489 3,052,826
Aug 17, 2023 0.993798 1.004994 0.988984 1.003192 1.003192 3,674,938
Aug 16, 2023 1.002279 1.003193 0.992188 0.993720 0.993720 4,215,118
Aug 15, 2023 0.997779 1.002919 0.996746 1.002293 1.002293 2,812,541
Aug 14, 2023 0.998806 1.001304 0.995417 0.997748 0.997748 3,489,170
Aug 13, 2023 1.001623 1.004855 0.998782 0.998818 0.998818 1,310,504
Aug 12, 2023 0.999099 1.002301 0.999072 1.001634 1.001634 2,506,875
Aug 11, 2023 1.000445 1.002521 0.995356 0.999106 0.999106 2,183,930
Aug 10, 2023 1.001701 1.005011 0.998087 1.000434 1.000434 12,679,876
Aug 9, 2023 1.004360 1.005718 0.995651 1.001696 1.001696 8,883,984
Aug 8, 2023 1.000926 1.007616 0.998428 1.004344 1.004344 4,416,103
Aug 7, 2023 0.996260 1.005506 0.993499 1.000955 1.000955 6,665,799
Aug 6, 2023 0.996814 0.998589 0.995663 0.996167 0.996167 3,137,324
Aug 5, 2023 0.997326 0.998285 0.994803 0.996791 0.996791 748,908
Aug 4, 2023 0.994552 0.997504 0.991753 0.997448 0.997448 7,534,357
Aug 3, 2023 0.993993 0.998514 0.991750 0.994203 0.994203 3,379,415
Aug 2, 2023 0.999122 0.999623 0.992519 0.993930 0.993930 7,570,244
Aug 1, 2023 0.999829 1.000550 0.994560 0.999053 0.999053 24,404,119
Jul 31, 2023 0.997270 1.001205 0.993365 0.999828 0.999828 2,990,229
Jul 30, 2023 0.998714 1.000737 0.993941 0.997290 0.997290 11,958,998
Jul 29, 2023 0.994505 1.003045 0.991624 0.998655 0.998655 6,793,750
Jul 28, 2023 0.996157 0.997295 0.992960 0.994524 0.994524 531,184
Jul 27, 2023 0.995816 0.998378 0.993365 0.996245 0.996245 3,749,425
Jul 26, 2023 0.991787 0.998281 0.989772 0.995808 0.995808 3,385,709
Jul 25, 2023 0.992017 0.996727 0.990621 0.991609 0.991609 19,839,637
Jul 24, 2023 0.995562 1.000815 0.991207 0.992011 0.992011 3,295,053
Jul 23, 2023 0.995725 0.996661 0.992517 0.995699 0.995699 3,163,481
Jul 22, 2023 0.993156 0.997273 0.993013 0.995660 0.995660 4,164,510
Jul 21, 2023 0.995141 0.998836 0.992959 0.992969 0.992969 9,600,526
Jul 20, 2023 0.992894 0.998633 0.990104 0.995173 0.995173 14,575,087
Jul 19, 2023 0.996027 0.997671 0.990117 0.992894 0.992894 5,293,338
Jul 18, 2023 0.995440 0.999133 0.989407 0.995972 0.995972 3,723,819
Jul 17, 2023 0.998272 0.999812 0.991290 0.995462 0.995462 3,919,856
Jul 16, 2023 0.993603 0.999554 0.993039 0.998295 0.998295 897,151
Jul 15, 2023 0.991009 0.999322 0.990170 0.993689 0.993689 954,459
Jul 14, 2023 0.997585 1.000169 0.988333 0.990976 0.990976 2,406,844
Jul 13, 2023 0.994398 1.000692 0.990692 0.997717 0.997717 2,349,082
Jul 12, 2023 0.997376 1.001329 0.992028 0.994478 0.994478 1,382,598
Jul 11, 2023 0.993105 0.997649 0.992768 0.997390 0.997390 3,206,117
Jul 10, 2023 0.993435 0.997627 0.991113 0.993011 0.993011 8,751,436
Jul 9, 2023 0.995795 0.996748 0.993443 0.993443 0.993443 809,005
Jul 8, 2023 0.994982 0.997180 0.993589 0.995792 0.995792 13,165,561
Jul 7, 2023 0.994842 0.996490 0.992674 0.995025 0.995025 2,669,183
Jul 6, 2023 0.994806 1.000070 0.993470 0.994489 0.994489 4,006,974
Jul 5, 2023 1.002374 1.006801 0.992241 0.994855 0.994855 17,584,763
Jul 4, 2023 1.005835 1.007287 1.001731 1.002291 1.002291 3,904,602
Jul 3, 2023 1.001813 1.008639 1.001813 1.008389 1.008389 3,859,487
Jul 2, 2023 1.001040 1.003500 0.997584 1.001826 1.001826 3,941,127
Jul 1, 2023 0.997686 1.002753 0.994559 1.001056 1.001056 111,981,468
Jun 30, 2023 0.995440 1.001616 0.989055 0.997645 0.997645 11,224,332
Jun 29, 2023 0.995832 0.998205 0.993654 0.995510 0.995510 34,836,270
Jun 28, 2023 0.996860 0.999841 0.993746 0.995823 0.995823 4,949,429
Jun 27, 2023 0.994591 1.005941 0.993885 0.996760 0.996760 3,614,833
Jun 26, 2023 1.001785 1.002120 0.992537 0.994595 0.994595 5,311,712
Jun 25, 2023 0.998783 1.002338 0.991694 1.001845 1.001845 3,732,147
Jun 24, 2023 0.999842 1.001799 0.996770 0.998752 0.998752 3,337,961
Jun 23, 2023 0.992831 1.002577 0.992595 0.999782 0.999782 8,498,091
Jun 22, 2023 1.001752 1.005267 0.992668 0.992729 0.992729 7,211,368
Jun 21, 2023 1.005082 1.010172 1.000283 1.001882 1.001882 23,090,637
Jun 20, 2023 1.002490 1.006116 0.998286 1.005148 1.005148 9,306,513
Jun 19, 2023 1.001109 1.002922 0.997931 1.002495 1.002495 55,539,711
Jun 18, 2023 0.999652 1.002742 0.997735 1.001057 1.001057 3,537,901
Jun 17, 2023 1.003153 1.004985 0.997126 0.999752 0.999752 1,680,930
Jun 16, 2023 0.999967 1.005712 0.997104 1.003160 1.003160 15,070,361
Jun 15, 2023 0.995459 1.002839 0.992875 0.999904 0.999904 39,629,885
Jun 14, 2023 0.999515 1.003381 0.991199 0.995521 0.995521 21,106,617
Jun 13, 2023 0.999500 1.003560 0.997303 0.999523 0.999523 12,241,853
Jun 12, 2023 0.996397 0.999886 0.993531 0.999469 0.999469 21,151,685
Jun 11, 2023 1.000747 1.003703 0.993829 0.996465 0.996465 993,889
Jun 10, 2023 0.997457 1.004156 0.993307 1.000716 1.000716 3,021,762
Jun 9, 2023 0.996607 0.998683 0.995643 0.997430 0.997430 5,068,251
Jun 8, 2023 0.995681 0.999367 0.995247 0.996602 0.996602 16,493,323
Jun 7, 2023 1.003517 1.006283 0.992994 0.995630 0.995630 11,034,175
Jun 6, 2023 1.000773 1.004254 0.994695 1.003515 1.003515 6,525,253
Jun 5, 2023 0.995287 1.002080 0.990895 1.000832 1.000832 30,064,252
Jun 4, 2023 0.996388 1.001588 0.994672 0.995251 0.995251 22,067,197
Jun 3, 2023 0.997476 1.000967 0.995408 0.996449 0.996449 6,912,710
Jun 2, 2023 0.994324 1.002133 0.991946 0.997448 0.997448 16,865,929
Jun 1, 2023 0.997648 0.999374 0.990779 0.994347 0.994347 39,106,100
May 31, 2023 0.993501 1.000576 0.990417 0.997658 0.997658 34,605,995
May 30, 2023 0.995090 1.000423 0.992683 0.993464 0.993464 29,052,224
May 29, 2023 0.997986 1.003440 0.993442 0.995074 0.995074 31,047,382

Related Tickers

BTC-USD Bitcoin USD
68,522.69
+1.14%
 
ETH-USD Ethereum USD
3,864.56
+0.45%
 
USDT-USD Tether USDt USD
1.00
-0.08%
 
BNB-USD BNB USD
602.54
+0.82%
 
SOL-USD Solana USD
173.57
+4.50%
 
STETH-USD Lido Staked ETH USD
3,864.91
+0.43%
 
USDC-USD USD Coin USD
1.00
-0.02%
 
XRP-USD XRP USD
0.53
+1.25%
 
DOGE-USD Dogecoin USD
0.17
+3.24%
 
TON11419-USD Toncoin USD
6.54
+3.68%
 
SHIB-USD Shiba Inu USD
0.00
+17.59%
 
ADA-USD Cardano USD
0.46
+1.61%
 
AVAX-USD Avalanche USD
37.41
+1.72%
 
WSTETH-USD Lido wstETH USD
4,504.34
+0.12%
 
WETH-USD WETH USD
3,864.47
+0.38%
 
DOT-USD Polkadot USD
7.50
+1.61%
 
LINK-USD Chainlink USD
18.35
+1.31%
 
WBTC-USD Wrapped Bitcoin USD
68,645.12
+1.07%
 
TRX-USD TRON USD
0.11
+0.78%
 
WTRX-USD Wrapped TRON USD
0.11
+0.53%
 
BCH-USD Bitcoin Cash USD
473.06
+1.71%
 
NEAR-USD NEAR Protocol USD
7.81
+1.75%
 
MATIC-USD Polygon USD
0.74
+1.29%
 
PEPE24478-USD Pepe USD
0.00
+1.40%
 
UNI7083-USD Uniswap USD
10.96
+1.99%
 
LTC-USD Litecoin USD
84.01
+0.99%
 
EETH-USD ether.fi Staked ETH USD
3,858.33
+0.65%
 
ICP-USD Internet Computer USD
12.31
+1.80%
 
CBETH-USD Coinbase Wrapped Staked ETH USD
4,130.84
+0.42%
 
LEO-USD UNUS SED LEO USD
5.98
+0.24%
 
DAI-USD Dai USD
1.00
-0.01%
 
WEETH-USD Wrapped eETH USD
4,018.67
+0.29%
 
ETC-USD Ethereum Classic USD
31.31
+1.28%
 
APT21794-USD Aptos USD
9.52
+1.58%
 
RNDR-USD Render USD
10.57
+5.91%
 
EZETH-USD Renzo Restaked ETH USD
3,826.73
+0.28%
 
WIF-USD dogwifhat USD
3.98
+21.25%
 
BTCB-USD Bitcoin BEP2 USD
68,646.40
+1.09%
 
HBAR-USD Hedera USD
0.11
+2.10%
 
WHBAR-USD Wrapped HBAR USD
0.10
+0.59%
 
WBETH-USD Wrapped Beacon ETH USD
4,016.49
+0.54%
 
ARB11841-USD Arbitrum USD
1.20
+1.39%
 
IMX10603-USD Immutable USD
2.33
+1.40%
 
ATOM-USD Cosmos USD
8.81
+3.47%
 
FIL-USD Filecoin USD
6.03
+2.67%
 
MNT27075-USD Mantle USD
1.02
+1.28%
 
KAS-USD Kaspa USD
0.14
+0.25%
 
XLM-USD Stellar USD
0.11
+1.47%
 
CRO-USD Cronos USD
0.12
-0.31%
 
GRT6719-USD The Graph USD
0.32
+3.78%
 
FDUSD-USD First Digital USD USD
1.00
-0.07%
 
BONK-USD Bonk USD
0.00
+13.19%
 
STX4847-USD Stacks USD
2.00
+1.46%
 
USDE29470-USD Ethena USDe USD
1.00
-0.05%
 
TAO22974-USD Bittensor USD
423.85
-0.78%
 
FLOKI-USD FLOKI USD
0.00
+11.84%
 
OP-USD Optimism USD
2.59
+3.10%
 
OKB-USD OKB USD
46.67
-1.09%
 
VET-USD VeChain USD
0.04
+2.95%
 
XMR-USD Monero USD
142.36
-0.94%
 
MKR-USD Maker USD
2,738.70
+0.68%
 
AR-USD Arweave USD
38.62
-1.54%
 
INJ-USD Injective USD
26.66
+7.61%
 
SUI20947-USD Sui USD
1.04
+1.84%
 
FTM-USD Fantom USD
0.84
+4.89%
 
THETA-USD Theta Network USD
2.33
+3.16%
 
RUNE-USD THORChain USD
6.74
+1.15%
 
RETH-USD Rocket Pool ETH USD
4,279.61
-1.12%
 
TIA22861-USD Celestia USD
11.42
+16.27%
 
LDO-USD Lido DAO USD
2.36
-3.53%
 
FET-USD Fetch.ai USD
2.30
+3.90%
 
CORE23254-USD Core USD
2.07
+0.18%
 
JITOSOL-USD Jito Staked SOL USD
195.42
+5.61%
 
METH29035-USD Mantle Staked Ether USD
3,962.61
+0.27%
 
ONDO-USD Ondo USD
1.27
+2.54%
 
BGB-USD Bitget Token USD
1.24
+3.18%
 
JUP29210-USD Jupiter USD
1.21
+7.09%
 
PYTH-USD Pyth Network USD
0.44
+1.70%
 
ALGO-USD Algorand USD
0.20
+2.77%
 
SEI-USD Sei USD
0.54
+1.45%
 
AAVE-USD Aave USD
106.78
+0.77%
 
ZBU-USD Zeebu USD
4.58
-2.38%
 
GALA-USD Gala USD
0.05
+6.46%
 
BEAM28298-USD Beam USD
0.03
+2.89%
 
STRK22691-USD Starknet USD
1.26
+1.40%
 
FLOW-USD Flow USD
0.95
+2.43%
 
ENA-USD Ethena USD
0.90
+1.52%
 
CHZ-USD Chiliz USD
0.15
+9.02%
 
JASMY-USD JasmyCoin USD
0.03
-0.85%
 
BSV-USD Bitcoin SV USD
63.19
+3.40%
 
VBNB-USD Venus BNB USD
14.66
+0.80%
 
AKT-USD Akash Network USD
5.16
-0.92%
 
AGIX-USD SingularityNET USD
0.96
+4.10%
 
BTT-USD BitTorrent(New) USD
0.00
+3.08%
 
DYDX-USD dYdX (Native) USD
2.11
+5.17%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,891.44
+0.40%
 
AXS-USD Axie Infinity USD
7.98
+4.89%
 
FLR-USD Flare USD
0.03
+2.39%
 
SUSDE-USD Ethena Staked USDe USD
1.07
+0.12%
 
W-USD Wormhole USD
0.62
+6.37%