CCC - CoinMarketCap USD

vBSWAP USD (VBSWAP-USD)

16.13 -0.21 (-1.26%)
As of 8:42:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 16.27 16.36 16.04 16.13 16.13 92
Jan 7, 2025 17.14 17.14 16.27 16.27 16.27 85
Jan 6, 2025 16.51 17.23 16.51 17.14 17.14 81
Jan 5, 2025 16.66 16.66 16.51 16.51 16.51 13
Jan 4, 2025 16.57 16.70 16.57 16.66 16.66 18
Jan 3, 2025 16.53 16.57 16.38 16.57 16.57 31
Jan 2, 2025 16.45 16.53 16.39 16.53 16.53 17
Jan 1, 2025 16.40 16.45 16.40 16.45 16.45 4
Dec 31, 2024 16.35 16.51 16.35 16.40 16.40 26
Dec 30, 2024 16.23 16.48 16.17 16.35 16.35 52
Dec 29, 2024 16.90 16.90 16.23 16.23 16.23 62
Dec 28, 2024 16.13 16.90 16.13 16.90 16.90 74
Dec 27, 2024 16.07 16.38 16.07 16.13 16.13 59
Dec 26, 2024 16.38 16.65 16.06 16.07 16.07 75
Dec 25, 2024 16.19 16.50 16.19 16.38 16.38 44
Dec 24, 2024 16.15 16.19 16.05 16.19 16.19 21
Dec 23, 2024 15.15 16.15 15.05 16.15 16.15 129
Dec 22, 2024 15.47 15.57 15.10 15.15 15.15 97
Dec 21, 2024 15.78 16.05 15.39 15.47 15.47 123
Dec 20, 2024 15.65 15.78 14.71 15.78 15.78 251
Dec 19, 2024 16.14 16.33 15.35 15.65 15.65 200
Dec 18, 2024 16.74 16.74 16.14 16.14 16.14 106
Dec 17, 2024 16.91 17.04 16.74 16.74 16.74 86
Dec 16, 2024 16.75 16.91 16.56 16.91 16.91 49
Dec 15, 2024 16.62 16.75 16.54 16.75 16.75 43
Dec 14, 2024 16.91 16.96 16.54 16.62 16.62 54
Dec 13, 2024 16.48 16.91 16.43 16.91 16.91 51
Dec 12, 2024 16.52 16.82 16.48 16.48 16.48 64
Dec 11, 2024 15.82 16.52 15.65 16.52 16.52 108
Dec 10, 2024 16.01 16.34 15.46 15.82 15.82 227
Dec 9, 2024 17.22 17.22 15.81 16.01 16.01 242
Dec 8, 2024 17.60 17.60 17.19 17.22 17.22 39
Dec 7, 2024 17.13 17.60 17.13 17.60 17.60 47
Dec 6, 2024 16.65 17.32 16.65 17.13 17.13 155
Dec 5, 2024 17.16 17.16 16.47 16.65 16.65 209
Dec 4, 2024 17.18 18.31 17.16 17.16 17.16 260
Dec 3, 2024 15.09 17.18 14.97 17.18 17.18 308
Dec 2, 2024 15.45 15.51 14.96 15.09 15.09 125
Dec 1, 2024 15.45 15.45 15.26 15.45 15.45 40
Nov 30, 2024 15.37 15.69 15.32 15.45 15.45 70
Nov 29, 2024 15.34 15.40 15.28 15.37 15.37 38
Nov 28, 2024 15.06 15.44 15.06 15.34 15.34 64
Nov 27, 2024 14.39 15.06 14.39 15.06 15.06 72
Nov 26, 2024 14.92 15.05 14.26 14.39 14.39 142
Nov 25, 2024 15.37 15.66 14.86 14.92 14.92 685
Nov 24, 2024 15.23 15.84 15.20 15.37 15.37 162
Nov 23, 2024 14.71 15.74 14.71 15.23 15.23 180
Nov 22, 2024 14.53 14.83 14.53 14.71 14.71 73
Nov 21, 2024 14.44 14.62 14.21 14.53 14.53 101
Nov 20, 2024 14.51 14.60 14.36 14.44 14.44 40
Nov 19, 2024 14.73 14.73 14.51 14.51 14.51 24
Nov 18, 2024 14.66 14.84 14.66 14.73 14.73 44
Nov 17, 2024 14.87 15.21 14.56 14.66 14.66 160
Nov 16, 2024 14.63 14.87 14.63 14.87 14.87 30
Nov 15, 2024 14.87 14.87 14.50 14.63 14.63 95
Nov 14, 2024 14.66 15.29 14.66 14.87 14.87 211
Nov 13, 2024 14.96 14.98 14.45 14.66 14.66 180
Nov 12, 2024 15.41 15.59 14.78 14.96 14.96 189
Nov 11, 2024 14.87 15.41 14.72 15.41 15.41 160
Nov 10, 2024 14.80 15.11 14.74 14.87 14.87 90
Nov 9, 2024 14.14 15.02 14.14 14.80 14.80 156
Nov 8, 2024 14.25 14.31 14.14 14.14 14.14 27
Nov 7, 2024 14.08 14.39 14.08 14.25 14.25 76
Nov 6, 2024 13.47 14.08 13.47 14.08 14.08 77
Nov 5, 2024 13.12 13.55 13.12 13.47 13.47 57
Nov 4, 2024 13.29 13.37 13.08 13.12 13.12 49
Nov 3, 2024 13.52 13.53 13.18 13.29 13.29 58
Nov 2, 2024 13.62 13.65 13.52 13.52 13.52 18
Nov 1, 2024 13.73 13.82 13.62 13.62 13.62 33
Oct 31, 2024 14.24 14.24 13.73 13.73 13.73 66
Oct 30, 2024 14.40 14.40 14.24 14.24 14.24 19
Oct 29, 2024 14.28 14.46 14.28 14.40 14.40 30
Oct 28, 2024 13.97 14.28 13.97 14.28 14.28 39
Oct 27, 2024 13.87 13.97 13.87 13.97 13.97 12
Oct 26, 2024 13.72 13.87 13.72 13.87 13.87 20
Oct 25, 2024 14.10 14.12 13.72 13.72 13.72 56
Oct 24, 2024 13.84 14.10 13.84 14.10 14.10 33
Oct 23, 2024 14.14 14.14 13.74 13.82 13.82 57
Oct 22, 2024 14.22 14.22 14.10 14.14 14.14 18
Oct 21, 2024 14.40 14.60 14.18 14.22 14.22 89
Oct 20, 2024 14.30 14.40 14.29 14.40 14.40 14
Oct 19, 2024 14.31 14.31 14.30 14.30 14.30 -
Oct 18, 2024 14.12 14.31 14.12 14.31 14.31 23
Oct 17, 2024 14.37 14.40 14.12 14.12 14.12 38
Oct 16, 2024 14.14 14.37 14.14 14.37 14.37 28
Oct 15, 2024 14.08 14.20 14.01 14.14 14.14 66
Oct 14, 2024 13.65 14.08 13.65 14.08 14.08 53
Oct 13, 2024 13.76 13.76 13.65 13.65 13.65 14
Oct 12, 2024 13.75 13.77 13.71 13.76 13.76 20
Oct 11, 2024 13.40 13.75 13.40 13.75 13.75 44
Oct 10, 2024 13.69 13.70 13.38 13.40 13.40 42
Oct 9, 2024 13.92 13.93 13.69 13.69 13.69 41
Oct 8, 2024 13.64 13.92 13.54 13.92 13.92 68
Oct 7, 2024 13.58 13.84 13.58 13.64 13.64 57
Oct 6, 2024 13.46 13.58 13.46 13.58 13.58 16
Oct 5, 2024 13.30 13.46 13.30 13.46 13.46 22
Oct 4, 2024 13.04 13.30 13.04 13.30 13.30 35
Oct 3, 2024 13.01 13.14 12.96 13.04 13.04 45
Oct 2, 2024 13.12 13.30 12.99 13.01 13.01 106
Oct 1, 2024 13.64 13.87 13.04 13.12 13.12 180
Sep 30, 2024 14.29 14.29 13.64 13.64 13.64 88
Sep 29, 2024 14.37 14.37 14.29 14.29 14.29 9
Sep 28, 2024 14.56 14.63 14.37 14.37 14.37 41
Sep 27, 2024 14.30 14.56 14.30 14.56 14.56 32
Sep 26, 2024 14.10 14.45 14.03 14.30 14.30 80
Sep 25, 2024 14.52 14.52 14.10 14.10 14.10 50
Sep 24, 2024 14.53 14.54 14.43 14.52 14.52 23
Sep 23, 2024 14.00 14.60 14.00 14.53 14.53 86
Sep 22, 2024 14.03 14.11 13.94 14.00 14.00 59
Sep 21, 2024 13.66 14.03 13.66 14.03 14.03 48
Sep 20, 2024 13.59 13.74 13.51 13.66 13.66 45
Sep 19, 2024 13.32 13.59 13.32 13.59 13.59 36
Sep 18, 2024 13.16 13.32 13.01 13.32 13.32 58
Sep 17, 2024 12.80 13.17 12.80 13.16 13.16 49
Sep 16, 2024 13.36 13.36 12.80 12.80 12.80 92
Sep 15, 2024 13.29 13.39 13.29 13.36 13.36 15
Sep 14, 2024 13.30 13.33 13.29 13.29 13.29 8
Sep 13, 2024 12.98 13.30 12.98 13.30 13.30 42
Sep 12, 2024 12.76 13.04 12.76 12.98 12.98 47
Sep 11, 2024 12.50 12.76 12.30 12.76 12.76 84
Sep 10, 2024 12.51 12.51 12.46 12.50 12.50 6
Sep 9, 2024 12.08 12.51 12.08 12.51 12.51 57
Sep 8, 2024 11.93 12.08 11.93 12.08 12.08 55
Sep 7, 2024 11.66 11.93 11.66 11.93 11.93 35
Sep 6, 2024 12.10 12.17 11.50 11.66 11.66 113
Sep 5, 2024 12.25 12.25 12.10 12.10 12.10 18
Sep 4, 2024 12.62 12.62 12.11 12.25 12.25 90
Sep 3, 2024 12.61 12.80 12.61 12.62 12.62 48
Sep 2, 2024 12.27 12.61 12.22 12.61 12.61 72
Sep 1, 2024 12.89 12.89 12.27 12.27 12.27 69
Aug 31, 2024 12.78 12.89 12.78 12.89 12.89 15
Aug 30, 2024 12.90 12.93 12.69 12.78 12.78 59
Aug 29, 2024 12.85 13.00 12.85 12.90 12.90 31
Aug 28, 2024 12.79 12.99 12.72 12.85 12.85 79
Aug 27, 2024 13.28 13.29 12.74 12.79 12.79 78
Aug 26, 2024 13.79 13.79 13.28 13.28 13.28 66
Aug 25, 2024 13.93 13.93 13.79 13.79 13.79 19
Aug 24, 2024 14.18 14.18 13.93 13.93 13.93 50
Aug 23, 2024 13.93 14.18 13.93 14.18 14.18 29
Aug 22, 2024 13.67 13.97 13.58 13.93 13.93 74
Aug 21, 2024 13.62 13.68 13.28 13.67 13.67 96
Aug 20, 2024 13.33 13.62 13.33 13.62 13.62 61
Aug 19, 2024 12.92 13.27 12.86 13.27 13.27 65
Aug 18, 2024 12.98 12.98 12.92 12.92 12.92 7
Aug 17, 2024 12.51 12.98 12.49 12.98 12.98 67
Aug 16, 2024 12.45 12.51 12.45 12.51 12.51 10
Aug 15, 2024 12.56 12.70 12.43 12.45 12.45 70
Aug 14, 2024 12.51 12.66 12.51 12.56 12.56 28
Aug 13, 2024 12.41 12.51 12.41 12.51 12.51 13
Aug 12, 2024 12.25 12.42 12.21 12.41 12.41 103
Aug 11, 2024 12.52 12.74 12.25 12.25 12.25 95
Aug 10, 2024 12.17 12.52 12.17 12.52 12.52 48
Aug 9, 2024 12.45 12.45 12.16 12.17 12.17 37
Aug 8, 2024 11.46 12.45 11.43 12.45 12.45 145
Aug 7, 2024 11.80 11.90 11.45 11.46 11.46 103
Aug 6, 2024 11.29 11.82 11.29 11.80 11.80 177
Aug 5, 2024 12.08 12.08 10.00 11.29 11.29 952
Aug 4, 2024 12.67 12.67 11.94 12.08 12.08 155
Aug 3, 2024 13.11 13.11 12.67 12.67 12.67 106
Aug 2, 2024 13.68 13.69 13.11 13.11 13.11 81
Aug 1, 2024 13.89 13.89 13.41 13.68 13.68 98
Jul 31, 2024 13.94 14.05 13.89 13.89 13.89 40
Jul 30, 2024 13.85 13.91 13.72 13.91 13.91 37
Jul 29, 2024 13.91 14.16 13.85 13.85 13.85 71
Jul 28, 2024 13.91 13.91 13.91 13.91 13.91 -
Jul 27, 2024 13.85 14.05 13.85 13.91 13.91 49
Jul 26, 2024 13.62 13.85 13.62 13.85 13.85 29
Jul 25, 2024 13.79 13.79 13.46 13.62 13.62 64
Jul 24, 2024 13.97 13.97 13.79 13.79 13.79 22
Jul 23, 2024 14.22 14.22 13.97 13.97 13.97 29
Jul 22, 2024 14.31 14.38 14.19 14.22 14.22 26
Jul 21, 2024 14.17 14.34 14.16 14.31 14.31 49
Jul 20, 2024 14.17 14.17 14.17 14.17 14.17 -
Jul 19, 2024 13.63 14.17 13.63 14.17 14.17 66
Jul 18, 2024 13.68 13.76 13.62 13.63 13.63 25
Jul 17, 2024 13.75 13.88 13.68 13.68 13.68 41
Jul 16, 2024 13.94 13.94 13.47 13.75 13.75 93
Jul 15, 2024 13.05 13.94 13.05 13.94 13.94 117
Jul 14, 2024 12.81 13.05 12.81 13.05 13.05 30
Jul 13, 2024 12.80 12.87 12.80 12.81 12.81 15
Jul 12, 2024 12.72 12.80 12.59 12.80 12.80 41
Jul 11, 2024 12.63 12.91 12.63 12.72 12.72 62
Jul 10, 2024 12.44 12.64 12.43 12.63 12.63 29
Jul 9, 2024 12.24 12.44 12.24 12.44 12.44 25
Jul 8, 2024 11.91 12.47 11.50 12.24 12.24 289
Jul 7, 2024 12.64 12.64 11.91 11.91 11.91 98
Jul 6, 2024 11.93 12.64 11.93 12.64 12.64 96
Jul 5, 2024 12.50 12.50 11.21 11.93 11.93 350
Jul 4, 2024 13.36 13.36 12.45 12.50 12.50 152
Jul 3, 2024 13.88 13.88 13.34 13.36 13.36 69
Jul 2, 2024 13.92 13.92 13.88 13.88 13.88 5
Jul 1, 2024 13.87 13.95 13.87 13.92 13.92 10
Jun 30, 2024 13.66 13.87 13.66 13.87 13.87 27
Jun 29, 2024 13.66 13.66 13.66 13.66 13.66 -
Jun 28, 2024 13.84 13.88 13.66 13.66 13.66 34
Jun 27, 2024 13.74 13.84 13.68 13.84 13.84 25
Jun 26, 2024 13.75 13.86 13.74 13.74 13.74 27
Jun 25, 2024 13.49 13.75 13.49 13.75 13.75 34
Jun 24, 2024 13.91 13.91 13.41 13.49 13.49 76
Jun 23, 2024 14.01 14.06 13.91 13.91 13.91 26
Jun 22, 2024 13.97 14.01 13.97 14.01 14.01 2
Jun 21, 2024 14.15 14.15 13.97 13.97 13.97 23
Jun 20, 2024 14.28 14.28 14.15 14.15 14.15 16
Jun 19, 2024 13.97 14.36 13.97 14.28 14.28 56
Jun 18, 2024 14.65 14.65 13.93 13.97 13.97 93
Jun 17, 2024 14.71 14.71 14.58 14.65 14.65 22
Jun 16, 2024 14.66 14.71 14.66 14.71 14.71 7
Jun 15, 2024 14.52 14.66 14.52 14.66 14.66 18
Jun 14, 2024 14.66 14.71 14.49 14.52 14.52 46
Jun 13, 2024 14.97 14.97 14.66 14.66 14.66 40
Jun 12, 2024 14.67 15.26 14.54 14.97 14.97 131
Jun 11, 2024 15.09 15.09 14.63 14.67 14.67 59
Jun 10, 2024 16.35 16.35 15.09 15.09 15.09 170
Jun 9, 2024 16.56 16.57 16.35 16.35 16.35 27
Jun 8, 2024 16.41 16.62 16.41 16.56 16.56 29
Jun 7, 2024 17.04 17.04 16.40 16.41 16.41 88
Jun 6, 2024 16.82 17.23 16.82 17.04 17.04 67
Jun 5, 2024 16.38 17.08 16.38 16.82 16.82 112
Jun 4, 2024 15.23 16.39 15.23 16.38 16.38 125
Jun 3, 2024 14.65 15.36 14.65 15.23 15.23 99
Jun 2, 2024 14.65 14.65 14.65 14.65 14.65 -
Jun 1, 2024 14.48 14.65 14.47 14.65 14.65 21
May 31, 2024 14.53 14.53 14.48 14.48 14.48 3
May 30, 2024 14.58 14.58 14.45 14.53 14.53 24
May 29, 2024 14.62 14.62 14.57 14.58 14.58 3
May 28, 2024 14.76 14.76 14.62 14.62 14.62 18
May 27, 2024 14.63 14.80 14.63 14.76 14.76 29
May 26, 2024 14.63 14.63 14.63 14.63 14.63 -
May 25, 2024 14.55 14.63 14.55 14.63 14.63 11
May 24, 2024 14.45 14.59 14.45 14.55 14.55 35
May 23, 2024 15.02 15.02 14.34 14.45 14.45 102
May 22, 2024 14.95 15.08 14.95 15.02 15.02 22
May 21, 2024 14.43 15.16 14.43 14.95 14.95 135
May 20, 2024 14.11 14.43 14.00 14.43 14.43 76
May 19, 2024 14.10 14.25 14.10 14.11 14.11 39
May 18, 2024 14.10 14.10 14.10 14.10 14.10 -
May 17, 2024 13.92 14.10 13.92 14.10 14.10 23
May 16, 2024 14.20 14.20 13.92 13.92 13.92 35
May 15, 2024 13.89 14.20 13.84 14.20 14.20 49
May 14, 2024 14.45 14.45 13.89 13.89 13.89 69
May 13, 2024 14.50 14.50 14.45 14.45 14.45 5
May 12, 2024 14.35 14.50 14.35 14.50 14.50 19
May 11, 2024 14.36 14.36 14.34 14.35 14.35 4
May 10, 2024 14.57 14.57 14.36 14.36 14.36 25
May 9, 2024 14.27 14.57 14.27 14.57 14.57 40
May 8, 2024 14.20 14.27 14.19 14.27 14.27 10
May 7, 2024 14.38 14.45 14.20 14.20 14.20 49
May 6, 2024 14.35 14.51 14.35 14.38 14.38 35
May 5, 2024 14.29 14.35 14.29 14.35 14.35 8
May 4, 2024 14.22 14.30 14.22 14.29 14.29 9
May 3, 2024 13.67 14.24 13.67 14.22 14.22 71
May 2, 2024 13.60 13.67 13.45 13.67 13.67 51
May 1, 2024 14.02 14.02 13.27 13.60 13.60 164
Apr 30, 2024 14.37 14.54 13.72 14.02 14.02 159
Apr 29, 2024 14.64 14.64 14.33 14.37 14.37 44
Apr 28, 2024 14.43 14.64 14.43 14.64 14.64 27
Apr 27, 2024 14.70 14.70 14.43 14.43 14.43 34
Apr 26, 2024 14.85 14.85 14.70 14.70 14.70 18
Apr 25, 2024 14.92 14.92 14.80 14.85 14.85 21
Apr 24, 2024 15.07 15.07 14.82 14.92 14.92 62
Apr 23, 2024 14.89 15.07 14.89 15.07 15.07 22
Apr 22, 2024 14.30 14.91 14.30 14.89 14.89 86
Apr 21, 2024 14.13 14.32 14.13 14.30 14.30 41
Apr 20, 2024 13.89 14.13 13.83 14.13 14.13 45
Apr 19, 2024 13.68 13.89 13.32 13.89 13.89 120
Apr 18, 2024 13.32 13.68 13.32 13.68 13.68 63
Apr 17, 2024 13.42 13.51 13.12 13.32 13.32 93
Apr 16, 2024 13.84 13.84 13.25 13.42 13.42 145
Apr 15, 2024 14.04 14.41 13.84 13.84 13.84 117
Apr 14, 2024 13.92 14.04 13.58 14.04 14.04 221
Apr 13, 2024 14.50 14.51 13.28 13.92 13.92 367
Apr 12, 2024 14.70 15.15 14.50 14.50 14.50 144
Apr 11, 2024 14.81 14.95 14.64 14.70 14.70 57
Apr 10, 2024 14.25 14.81 14.20 14.81 14.81 104
Apr 9, 2024 14.50 14.50 14.25 14.25 14.25 31
Apr 8, 2024 13.73 14.54 13.73 14.50 14.50 34
Apr 7, 2024 14.34 14.34 13.73 13.73 13.73 -
Apr 6, 2024 14.20 14.34 14.20 14.34 14.34 17
Apr 5, 2024 14.39 14.39 14.10 14.20 14.20 54
Apr 4, 2024 13.73 14.47 13.73 14.39 14.39 113
Apr 3, 2024 13.61 13.84 13.47 13.73 13.73 92
Apr 2, 2024 14.25 14.25 13.61 13.61 13.61 78
Apr 1, 2024 14.92 14.92 14.25 14.25 14.25 78
Mar 31, 2024 14.91 14.92 14.91 14.92 14.92 1
Mar 30, 2024 14.97 14.97 14.91 14.91 14.91 19
Mar 29, 2024 14.31 15.11 14.31 14.97 14.97 178
Mar 28, 2024 14.08 14.31 14.08 14.31 14.31 36
Mar 27, 2024 14.24 14.24 14.08 14.08 14.08 22
Mar 26, 2024 14.52 14.52 14.24 14.24 14.24 38
Mar 25, 2024 13.91 14.52 13.91 14.52 14.52 112
Mar 24, 2024 13.74 13.91 13.66 13.91 13.91 51
Mar 23, 2024 13.64 13.87 12.99 13.74 13.74 1,156
Mar 22, 2024 13.74 14.41 13.64 13.64 13.64 227
Mar 21, 2024 13.85 14.06 13.74 13.74 13.74 122
Mar 20, 2024 12.77 13.85 12.77 13.85 13.85 288
Mar 19, 2024 13.76 13.76 12.64 12.77 12.77 297
Mar 18, 2024 14.26 14.43 13.76 13.76 13.76 214
Mar 17, 2024 14.35 14.43 13.88 14.35 14.35 193
Mar 16, 2024 15.42 15.42 14.35 14.35 14.35 118
Mar 15, 2024 14.84 15.42 13.94 15.42 15.42 315
Mar 14, 2024 15.31 15.31 14.61 14.84 14.84 91
Mar 13, 2024 13.39 15.31 13.39 15.31 15.31 230
Mar 12, 2024 12.96 13.39 12.96 13.39 13.39 46
Mar 11, 2024 13.17 13.17 12.96 12.96 12.96 22
Mar 10, 2024 12.17 13.17 12.17 13.17 13.17 120
Mar 9, 2024 12.02 12.17 12.02 12.17 12.17 21
Mar 8, 2024 11.86 12.02 11.86 12.02 12.02 65
Mar 7, 2024 10.70 11.86 10.70 11.86 11.86 161
Mar 6, 2024 9.97 10.87 9.97 10.70 10.70 188
Mar 5, 2024 10.56 10.70 9.66 9.97 9.97 239
Mar 4, 2024 10.44 10.56 10.44 10.56 10.56 20
Mar 3, 2024 10.25 10.44 10.25 10.44 10.44 31
Mar 2, 2024 10.14 10.25 10.14 10.25 10.25 13
Mar 1, 2024 10.10 10.14 10.10 10.14 10.14 15
Feb 29, 2024 10.41 10.42 9.84 10.10 10.10 318
Feb 28, 2024 10.06 10.69 10.06 10.41 10.41 171
Feb 27, 2024 10.06 10.06 10.06 10.06 10.06 -
Feb 26, 2024 9.78 10.06 9.78 10.06 10.06 43
Feb 25, 2024 9.81 9.81 9.71 9.78 9.78 1,373
Feb 24, 2024 9.76 9.81 9.76 9.81 9.81 14
Feb 23, 2024 9.95 9.95 9.76 9.76 9.76 33
Feb 22, 2024 9.72 9.95 9.72 9.95 9.95 35
Feb 21, 2024 9.20 9.72 9.20 9.72 9.72 82
Feb 20, 2024 9.21 9.27 9.20 9.20 9.20 32
Feb 19, 2024 9.21 9.21 9.21 9.21 9.21 -
Feb 18, 2024 9.21 9.21 9.21 9.21 9.21 -
Feb 17, 2024 9.38 9.38 9.21 9.21 9.21 32
Feb 16, 2024 9.32 9.39 9.32 9.38 9.38 49
Feb 15, 2024 8.74 9.40 8.74 9.32 9.32 122
Feb 14, 2024 8.59 8.74 8.59 8.74 8.74 30
Feb 13, 2024 8.59 8.59 8.59 8.59 8.59 -
Feb 12, 2024 8.54 8.59 8.50 8.59 8.59 32
Feb 11, 2024 8.54 8.54 8.54 8.54 8.54 -
Feb 10, 2024 8.54 8.54 8.54 8.54 8.54 -
Feb 9, 2024 8.34 8.54 8.34 8.54 8.54 31
Feb 8, 2024 8.04 8.34 8.04 8.34 8.34 48
Feb 7, 2024 8.04 8.04 8.04 8.04 8.04 -
Feb 6, 2024 8.04 8.04 8.04 8.04 8.04 -
Feb 5, 2024 8.04 8.04 8.04 8.04 8.04 -
Feb 4, 2024 7.97 8.04 7.97 8.04 8.04 15
Feb 3, 2024 8.00 8.00 7.97 7.97 7.97 3
Feb 2, 2024 8.00 8.00 8.00 8.00 8.00 -
Feb 1, 2024 8.09 8.09 8.00 8.00 8.00 14
Jan 31, 2024 8.23 8.23 8.09 8.09 8.09 29
Jan 30, 2024 8.15 8.23 8.15 8.23 8.23 15
Jan 29, 2024 8.05 8.15 8.05 8.15 8.15 15
Jan 28, 2024 8.05 8.05 8.05 8.05 8.05 -
Jan 27, 2024 7.94 8.05 7.94 8.05 8.05 18
Jan 26, 2024 7.81 7.94 7.81 7.94 7.94 30
Jan 25, 2024 7.88 7.88 7.81 7.81 7.81 15
Jan 24, 2024 7.88 7.88 7.88 7.88 7.88 -
Jan 23, 2024 8.20 8.20 7.88 7.88 7.88 51
Jan 22, 2024 8.45 8.45 8.20 8.20 8.20 45
Jan 21, 2024 8.34 8.45 8.34 8.45 8.45 50
Jan 20, 2024 8.27 8.34 8.27 8.34 8.34 15
Jan 19, 2024 8.27 8.27 8.27 8.27 8.27 -
Jan 18, 2024 8.27 8.27 8.27 8.27 8.27 -
Jan 17, 2024 8.41 8.41 8.27 8.27 8.27 31
Jan 16, 2024 8.41 8.41 8.41 8.41 8.41 -
Jan 15, 2024 8.05 8.41 8.05 8.41 8.41 59
Jan 14, 2024 7.96 8.05 7.96 8.05 8.05 15
Jan 13, 2024 7.86 7.96 7.86 7.96 7.96 30
Jan 12, 2024 8.22 8.22 7.86 7.86 7.86 68
Jan 11, 2024 8.09 8.28 8.09 8.22 8.22 47
Jan 10, 2024 8.03 8.09 7.84 8.09 8.09 80
Jan 9, 2024 8.09 8.09 8.03 8.03 8.03 42
Jan 8, 2024 8.10 8.10 7.86 8.09 8.09 83

Related Tickers

BTC-USD Bitcoin USD
94,035.67
-2.56%
 
ETH-USD Ethereum USD
3,284.07
-3.12%
 
USDT-USD Tether USDt USD
1.00
+0.03%
 
XRP-USD XRP USD
2.32
+1.52%
 
BNB-USD BNB USD
688.41
-1.16%
 
SOL-USD Solana USD
194.52
-4.67%
 
DOGE-USD Dogecoin USD
0.34
-4.48%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
ADA-USD Cardano USD
0.92
-8.26%
 
STETH-USD Lido Staked ETH USD
3,278.25
-3.02%
 
WTRX-USD Wrapped TRON USD
0.25
-2.09%
 
TRX-USD TRON USD
0.25
-1.99%
 
AVAX-USD Avalanche USD
37.10
-6.64%
 
WSTETH-USD Lido wstETH USD
3,914.44
-3.19%
 
SUI20947-USD Sui USD
4.65
-5.65%
 
TON11419-USD Toncoin USD
5.26
-1.88%
 
LINK-USD Chainlink USD
20.17
-5.79%
 
WBTC-USD Wrapped Bitcoin USD
93,980.19
-2.36%
 
XLM-USD Stellar USD
0.41
-2.42%
 
SHIB-USD Shiba Inu USD
0.00
-3.91%
 
WETH-USD WETH USD
3,283.84
-3.41%
 
HBAR-USD Hedera USD
0.28
-4.01%
 
DOT-USD Polkadot USD
6.65
-6.08%
 
BCH-USD Bitcoin Cash USD
429.99
-2.36%
 
LEO-USD UNUS SED LEO USD
9.08
+0.21%
 
HYPE32196-USD Hyperliquid USD
23.40
+0.17%
 
UNI7083-USD Uniswap USD
12.91
-5.01%
 
LTC-USD Litecoin USD
100.47
-3.08%
 
BGB-USD Bitget Token USD
6.25
-3.22%
 
PEPE24478-USD Pepe USD
0.00
-5.74%
 
WBETH-USD Wrapped Beacon ETH USD
3,474.17
-3.15%
 
WEETH-USD Wrapped eETH USD
3,484.74
-3.14%
 
BTCB-USD Bitcoin BEP2 USD
94,026.96
-2.41%
 
NEAR-USD NEAR Protocol USD
5.06
-6.37%
 
USDS33039-USD USDS USD
1.02
+2.22%
 
USDE29470-USD Ethena USDe USD
1.00
+0.05%
 
DAI-USD Dai USD
1.00
+0.01%
 
ICP-USD Internet Computer USD
10.78
-3.51%
 
APT21794-USD Aptos USD
8.91
-7.92%
 
AAVE-USD Aave USD
290.47
-5.77%
 
SUSDE-USD Ethena Staked USDe USD
1.14
+0.33%
 
MNT27075-USD Mantle USD
1.19
-5.68%
 
RENDER-USD Render USD
7.40
-9.06%
 
POL28321-USD POL (ex-MATIC) USD
0.45
-3.91%
 
CRO-USD Cronos USD
0.14
-4.20%
 
OM-USD MANTRA USD
3.96
+2.60%
 
ETC-USD Ethereum Classic USD
24.95
-4.62%
 
XMR-USD Monero USD
197.38
+1.57%
 
VIRTUAL-USD Virtuals Protocol USD
3.57
-5.42%
 
VET-USD VeChain USD
0.04
-6.44%
 
TAO22974-USD Bittensor USD
461.76
-8.30%
 
ARB11841-USD Arbitrum USD
0.78
-5.65%
 
FET-USD Artificial Superintelligence Alliance USD
1.31
-7.69%
 
FIL-USD Filecoin USD
5.05
-6.73%
 
KAS-USD Kaspa USD
0.12
+2.30%
 
ALGO-USD Algorand USD
0.35
-5.95%
 
ENA-USD Ethena USD
0.95
-10.59%
 
JITOSOL-USD Jito Staked SOL USD
226.82
-4.72%
 
OKB-USD OKB USD
46.59
-4.48%
 
ATOM-USD Cosmos USD
6.38
-7.15%
 
OP-USD Optimism USD
1.78
-6.64%
 
STX4847-USD Stacks USD
1.52
-6.09%
 
TIA22861-USD Celestia USD
4.49
-10.11%
 
IMX10603-USD Immutable USD
1.25
-5.36%
 
BONK-USD Bonk USD
0.00
-9.90%
 
THETA-USD Theta Network USD
2.12
-7.50%
 
INJ-USD Injective USD
21.48
-10.13%
 
MOVE32452-USD Movement USD
0.89
-11.97%
 
GRT6719-USD The Graph USD
0.21
-7.49%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
94,197.31
-2.71%
 
AI16Z-USD ai16z USD
1.72
-10.55%
 
WLD-USD Worldcoin USD
2.13
-10.62%
 
FTM-USD Fantom USD
0.66
-5.53%
 
FDUSD-USD First Digital USD USD
1.00
+0.04%
 
USD0-USD Usual USD USD
1.00
-0.04%
 
RETH-USD Rocket Pool ETH USD
3,753.73
-2.06%
 
ONDO-USD Ondo USD
1.26
-8.15%
 
WIF-USD dogwifhat USD
1.69
-9.70%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,419.02
-6.61%
 
SEI-USD Sei USD
0.39
-7.72%
 
FTN-USD Fasttoken USD
3.67
+0.24%
 
GT-USD GateToken USD
17.93
+3.71%
 
FLOKI-USD FLOKI USD
0.00
-8.54%
 
JASMY-USD JasmyCoin USD
0.03
-8.85%
 
LBTC33652-USD Lombard Staked BTC USD
94,395.09
-2.56%
 
METH29035-USD Mantle Staked Ether USD
3,458.69
-3.15%
 
BNSOL-USD Binance Staked SOL USD
198.92
-4.75%
 
SOS33110-USD Solana Swap USD
1.48
+18.40%
 
RAY-USD Raydium USD
5.08
-6.47%
 
LDO-USD Lido DAO USD
1.63
-9.44%
 
SAND-USD The Sandbox USD
0.58
-8.26%
 
FLR-USD Flare USD
0.02
-4.12%
 
RUNE-USD THORChain USD
3.97
-10.88%
 
XDC-USD XDC Network USD
0.09
+3.05%
 
BBTC31369-USD BounceBit BTC USD
93,356.73
-2.30%
 
XTZ-USD Tezos USD
1.30
-1.34%
 
MKR-USD Maker USD
1,465.49
-2.65%
 
SOLVBTC-USD SolvBTC USD
93,846.67
-2.50%
 
KCS-USD KuCoin Token USD
10.35
-2.41%
 
QNT-USD Quant USD
104.51
-3.33%